Tesla, Inc. (NQ: TSLA )

616.60 USD +11.73 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.20 38.38 37.50 37.88 17,727,395 -0.03(-0.09%)
Nov 29, 2016 39.11 39.35 37.90 37.91 22,183,250 -1.31(-3.34%)
Nov 28, 2016 39.10 39.87 38.91 39.22 22,641,555 -0.11(-0.27%)
Nov 25, 2016 38.73 39.45 38.73 39.33 11,830,490 +0.70(+1.82%)
Nov 23, 2016 38.63 38.63 38.63 0 +0.39(+1.03%)
Nov 22, 2016 37.17 38.29 36.74 38.23 28,011,045 +1.33(+3.60%)
Nov 21, 2016 37.01 37.78 36.88 36.90 21,795,485 -0.10(-0.27%)
Nov 18, 2016 38.13 38.60 37.00 37.00 26,051,735 -0.73(-1.93%)
Nov 17, 2016 36.70 37.90 36.42 37.73 24,417,520 +0.95(+2.57%)
Nov 16, 2016 36.53 36.95 36.25 36.79 17,164,770 +0.03(+0.09%)
Nov 15, 2016 36.56 37.29 36.41 36.75 19,504,305 +0.46(+1.28%)
Nov 14, 2016 37.60 37.65 35.64 36.29 32,746,805 -1.42(-3.77%)
Nov 11, 2016 36.85 37.78 36.60 37.71 19,942,520 +0.64(+1.73%)
Nov 10, 2016 38.21 38.32 36.46 37.07 33,741,790 -0.94(-2.48%)
Nov 09, 2016 37.38 37.98 36.79 38.01 40,842,385 -0.98(-2.50%)
Nov 08, 2016 38.76 39.50 38.25 38.99 16,269,095 +0.35(+0.90%)
Nov 07, 2016 38.72 38.86 38.03 38.64 19,289,570 +0.53(+1.39%)
Nov 04, 2016 37.80 38.69 37.19 38.11 25,730,215 +0.63(+1.68%)
Nov 03, 2016 37.80 38.29 37.41 37.48 13,254,535 -0.12(-0.32%)
Nov 02, 2016 38.01 38.54 37.50 37.60 21,260,510 -0.55(-1.45%)
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.