Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.77	37.20	35.70	36.28	32,564,755	-0.29(-0.78%)
Jan 30, 2014	35.60	36.96	35.40	36.57	42,714,500	+1.52(+4.34%)
Jan 29, 2014	35.06	35.82	34.63	35.05	29,583,880	-0.63(-1.77%)
Jan 28, 2014	34.30	35.80	34.20	35.68	30,388,760	+1.75(+5.16%)
Jan 27, 2014	35.03	35.58	32.94	33.92	43,470,720	-1.00(-2.85%)
Jan 24, 2014	35.57	36.10	34.71	34.92	38,556,480	-1.38(-3.80%)
Jan 23, 2014	35.45	36.48	34.68	36.30	39,147,205	+0.59(+1.65%)
Jan 22, 2014	35.56	36.06	34.95	35.71	35,094,745	+0.38(+1.06%)
Jan 21, 2014	34.25	35.46	34.16	35.34	47,740,130	+1.33(+3.92%)
Jan 17, 2014	34.04	34.00	34.00	34.00	46,031,000	-0.19(-0.56%)
Jan 16, 2014	32.50	34.54	32.48	34.19	59,754,215	+1.37(+4.17%)
Jan 15, 2014	32.25	34.45	32.42	32.83	102,280,190	+0.57(+1.77%)
Jan 14, 2014	28.10	32.40	27.33	32.25	137,215,580	+4.39(+15.74%)
Jan 13, 2014	29.16	29.40	27.56	27.87	31,556,740	-1.28(-4.38%)
Jan 10, 2014	29.69	29.78	28.45	29.14	37,252,655	-0.36(-1.23%)
Jan 09, 2014	30.50	30.69	29.37	29.51	26,835,715	-0.75(-2.48%)
Jan 08, 2014	29.77	30.74	29.75	30.26	30,766,840	+0.38(+1.29%)
Jan 07, 2014	29.52	30.08	29.05	29.87	25,103,525	+0.47(+1.61%)
Jan 06, 2014	30.00	30.08	29.05	29.40	26,788,320	-0.51(-1.71%)
Jan 03, 2014	30.00	30.44	29.72	29.91	23,494,195	-0.11(-0.36%)
Jan 02, 2014	29.96	30.50	29.31	30.02	30,938,835	-0.07(-0.22%)
Dec 31, 2013	30.46	30.09	30.09	30.09	21,312,000	-0.40(-1.32%)
Dec 30, 2013	30.22	30.96	30.15	30.49	22,304,220	+0.26(+0.87%)
Dec 27, 2013	31.06	31.10	30.16	30.22	27,345,320	-0.88(-2.82%)
Dec 26, 2013	31.01	31.60	30.86	31.10	35,487,925	+0.82(+2.70%)
Dec 24, 2013	30.00	30.99	29.96	30.28	49,707,425	+1.57(+5.48%)
Dec 23, 2013	28.97	29.25	28.52	28.71	26,298,745	+0.06(+0.22%)
Dec 20, 2013	28.38	28.87	28.32	28.65	37,112,685	+0.50(+1.79%)
Dec 19, 2013	29.38	29.40	27.82	28.14	63,374,665	-1.45(-4.91%)
Dec 18, 2013	30.46	30.98	29.19	29.60	57,787,895	-0.90(-2.94%)
Dec 17, 2013	29.39	30.93	29.26	30.49	52,331,945	+0.90(+3.06%)
Dec 16, 2013	29.71	30.09	29.22	29.59	33,295,050	+0.06(+0.19%)
Dec 13, 2013	29.67	30.36	29.46	29.53	52,998,875	+0.04(+0.12%)
Dec 12, 2013	27.96	29.65	27.71	29.49	53,660,635	+1.56(+5.60%)
Dec 11, 2013	28.38	28.61	27.90	27.93	35,572,650	-0.51(-1.79%)
Dec 10, 2013	27.99	29.17	27.97	28.44	53,611,155	+0.12(+0.42%)
Dec 09, 2013	27.40	28.34	26.84	28.32	45,040,545	+0.85(+3.09%)
Dec 06, 2013	28.30	28.50	27.26	27.47	0	-0.62(-2.22%)
Dec 05, 2013	28.03	28.67	27.90	28.10	46,348,880	+0.31(+1.10%)
Dec 04, 2013	28.86	28.89	27.43	27.79	65,575,200	-1.15(-3.97%)
Dec 03, 2013	26.54	28.99	26.32	28.94	127,573,480	+4.11(+16.53%)
Dec 02, 2013	25.27	25.71	24.79	24.83	38,144,160	-0.62(-2.44%)
Nov 29, 2013	25.95	26.12	25.40	25.46	0	+0.07(+0.27%)
Nov 27, 2013	24.26	25.39	23.90	25.39	0	+1.29(+5.34%)
Nov 26, 2013	23.88	24.54	23.22	24.10	69,315,480	-0.07(-0.28%)
Nov 25, 2013	24.90	25.17	24.06	24.17	51,280,580	-0.11(-0.44%)
Nov 22, 2013	24.32	24.55	23.59	24.28	0	-0.14(-0.59%)
Nov 21, 2013	24.58	24.96	24.05	24.42	59,446,845	+0.20(+0.82%)
Nov 20, 2013	25.22	25.49	23.81	24.22	69,099,350	-1.00(-3.95%)
Nov 19, 2013	23.89	25.80	23.84	25.22	98,771,975	+0.90(+3.71%)
Nov 18, 2013	27.05	27.09	23.92	24.32	115,090,945	-2.77(-10.24%)
Nov 15, 2013	27.37	27.59	26.87	27.09	0	-0.43(-1.56%)
Nov 14, 2013	27.78	28.08	26.82	27.52	60,762,955	-0.04(-0.15%)
Nov 12, 2013	28.94	28.94	27.24	27.56	73,933,440	-1.38(-4.77%)
Nov 11, 2013	28.20	29.08	27.42	28.94	69,782,300	+1.35(+4.89%)
Nov 08, 2013	27.30	28.12	26.46	27.59	0	-0.36(-1.30%)
Nov 07, 2013	28.84	29.13	27.52	27.95	110,801,445	-2.28(-7.53%)
Nov 06, 2013	30.96	32.15	29.27	30.23	155,158,065	-5.13(-14.51%)
Nov 05, 2013	36.00	36.29	34.27	35.36	104,832,485	+0.32(+0.92%)
Nov 04, 2013	33.00	35.08	32.84	35.04	65,164,415	+2.61(+8.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.