MENU

Tesla, Inc. (NQ: TSLA )

265.25 -2.96 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.746 5.978 5.722 5.856 21,716,690 +0.16(+2.77%)
Sep 27, 2012 5.564 5.708 5.520 5.698 8,792,765 +0.19(+3.45%)
Sep 26, 2012 5.532 5.680 5.496 5.508 7,635,880 -0.02(-0.43%)
Sep 25, 2012 5.724 5.896 5.506 5.532 28,352,340 -0.60(-9.78%)
Sep 24, 2012 5.902 6.206 5.880 6.132 6,507,020 +0.13(+2.13%)
Sep 21, 2012 6.220 6.298 5.908 6.004 9,350,850 -0.18(-2.85%)
Sep 20, 2012 6.186 6.300 6.136 6.180 4,561,860 -0.03(-0.48%)
Sep 19, 2012 6.200 6.348 6.188 6.210 5,242,285 -0.06(-0.93%)
Sep 18, 2012 6.376 6.380 6.136 6.268 8,942,400 -0.24(-3.69%)
Sep 17, 2012 6.470 6.556 6.302 6.508 16,063,705 +0.43(+7.07%)
Sep 14, 2012 6.000 6.130 5.930 6.078 7,683,345 +0.18(+3.09%)
Sep 13, 2012 5.714 5.900 5.696 5.896 7,393,430 +0.24(+4.24%)
Sep 12, 2012 5.580 5.716 5.560 5.656 5,725,670 +0.10(+1.73%)
Sep 11, 2012 5.552 5.632 5.480 5.560 5,074,355 +0.09(+1.57%)
Sep 10, 2012 5.840 5.870 5.459 5.474 7,416,075 -0.40(-6.75%)
Sep 07, 2012 5.710 5.914 5.700 5.870 4,765,755 +0.16(+2.80%)
Sep 06, 2012 5.600 5.780 5.580 5.710 4,208,215 +0.12(+2.18%)
Sep 05, 2012 5.602 5.700 5.562 5.588 3,196,135 -0.04(-0.71%)
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.
TOP
Email a Story