Tesla, Inc. (NQ: TSLA )

909.50 USD +15.50 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.37 70.32 67.65 70.10 28,144,000 +1.86(+2.73%)
Nov 29, 2018 69.40 69.50 67.91 68.23 15,380,260 -1.34(-1.93%)
Nov 28, 2018 69.20 69.66 68.44 69.57 20,581,435 +0.79(+1.15%)
Nov 27, 2018 68.01 69.39 67.10 68.78 31,751,680 -0.42(-0.60%)
Nov 26, 2018 65.00 69.24 65.00 69.20 39,897,105 +4.03(+6.19%)
Nov 23, 2018 66.87 67.50 65.11 65.17 21,013,000 -2.47(-3.65%)
Nov 21, 2018 67.64 67.64 67.64 0 -1.86(-2.68%)
Nov 20, 2018 68.35 69.96 66.71 69.50 39,964,755 -1.20(-1.69%)
Nov 19, 2018 71.27 73.35 70.58 70.69 48,503,845 -0.17(-0.24%)
Nov 16, 2018 69.04 71.14 69.02 70.86 36,030,500 +1.17(+1.68%)
Nov 15, 2018 68.47 69.72 67.81 69.69 23,029,735 +0.89(+1.29%)
Nov 14, 2018 68.54 69.42 67.43 68.80 25,182,430 +1.05(+1.56%)
Nov 13, 2018 66.63 68.94 66.44 67.75 27,155,370 +1.49(+2.25%)
Nov 12, 2018 69.67 69.96 66.07 66.26 34,622,330 -3.85(-5.49%)
Nov 09, 2018 69.80 70.80 69.05 70.10 25,494,000 -0.18(-0.25%)
Nov 08, 2018 69.70 71.52 69.69 70.28 35,414,195 +0.65(+0.93%)
Nov 07, 2018 68.67 70.24 68.16 69.63 36,852,560 +1.42(+2.08%)
Nov 06, 2018 67.81 69.76 67.22 68.21 33,776,365 -0.07(-0.10%)
Nov 05, 2018 68.10 68.79 66.03 68.28 39,131,645 -1.00(-1.45%)
Nov 02, 2018 68.75 69.84 68.18 69.28 39,039,500 +0.43(+0.62%)
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.