Tesla, Inc. (NQ: TSLA )

756.99 USD +1.16 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.508 5.594 5.470 5.484 7,875,300 +0.01(+0.26%)
Jul 30, 2012 5.902 6.050 5.442 5.470 10,326,000 -0.43(-7.32%)
Jul 27, 2012 5.742 5.932 5.620 5.902 8,364,840 +0.28(+4.91%)
Jul 26, 2012 5.980 6.000 5.528 5.626 11,311,025 -0.16(-2.83%)
Jul 25, 2012 5.984 5.996 5.750 5.790 14,210,580 -0.18(-2.98%)
Jul 24, 2012 6.132 6.208 5.924 5.968 7,501,255 -0.16(-2.67%)
Jul 23, 2012 6.210 6.260 6.124 6.132 6,933,715 -0.23(-3.55%)
Jul 20, 2012 6.414 6.450 6.250 6.358 7,842,330 -0.10(-1.49%)
Jul 19, 2012 6.544 6.630 6.408 6.454 7,179,390 +0.02(+0.37%)
Jul 18, 2012 6.284 6.734 6.212 6.430 14,409,420 -0.24(-3.60%)
Jul 17, 2012 7.000 7.042 6.476 6.670 12,846,065 -0.52(-7.26%)
Jul 16, 2012 6.864 7.200 6.780 7.192 8,719,540 +0.34(+4.99%)
Jul 13, 2012 6.594 6.880 6.566 6.850 6,523,560 +0.31(+4.74%)
Jul 12, 2012 6.258 6.602 6.160 6.540 5,628,350 +0.24(+3.78%)
Jul 11, 2012 6.314 6.336 6.202 6.302 3,192,580 +0.05(+0.77%)
Jul 10, 2012 6.308 6.496 6.178 6.254 3,791,760 -0.04(-0.70%)
Jul 09, 2012 6.188 6.366 6.134 6.298 4,552,045 +0.10(+1.61%)
Jul 06, 2012 6.198 6.346 6.160 6.198 3,923,305 -0.05(-0.77%)
Jul 05, 2012 6.162 6.334 6.160 6.246 6,268,830 +0.11(+1.86%)
Jul 03, 2012 6.120 6.200 6.080 6.132 4,735,640 +0.05(+0.86%)
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.