Tesla, Inc. (NQ: TSLA )

710.92 USD +1.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.400 4.430 4.038 4.081 10,978,910 -0.31(-7.17%)
Sep 29, 2010 4.238 4.406 4.226 4.396 9,846,385 +0.12(+2.71%)
Sep 28, 2010 4.208 4.298 4.152 4.280 6,072,325 +0.17(+4.24%)
Sep 27, 2010 4.080 4.162 4.010 4.106 2,081,485 +0.09(+2.14%)
Sep 24, 2010 3.990 4.038 3.930 4.020 2,894,935 +0.11(+2.76%)
Sep 23, 2010 3.978 4.028 3.900 3.912 3,340,380 -0.06(-1.56%)
Sep 22, 2010 4.174 4.190 3.960 3.974 4,814,080 -0.18(-4.33%)
Sep 21, 2010 4.178 4.310 4.134 4.154 3,980,000 -0.06(-1.35%)
Sep 20, 2010 4.134 4.270 4.032 4.211 4,737,375 +0.17(+4.08%)
Sep 17, 2010 4.204 4.264 3.960 4.046 5,992,290 -0.35(-7.96%)
Sep 15, 2010 4.196 4.400 4.158 4.396 3,422,790 +0.17(+4.07%)
Sep 14, 2010 4.108 4.320 4.106 4.224 3,273,145 +0.08(+1.93%)
Sep 13, 2010 4.178 4.180 4.100 4.144 1,803,515 +0.11(+2.73%)
Sep 10, 2010 4.150 4.186 3.952 4.034 1,932,855 -0.11(-2.61%)
Sep 09, 2010 4.200 4.210 4.138 4.142 1,880,985 -0.04(-0.91%)
Sep 08, 2010 4.132 4.190 4.120 4.180 1,441,910 +0.07(+1.75%)
Sep 07, 2010 4.122 4.200 4.100 4.108 1,216,675 -0.10(-2.42%)
Sep 03, 2010 4.174 4.260 4.132 4.210 2,173,780 -0.00(-0.05%)
Sep 02, 2010 4.074 4.248 4.062 4.212 2,435,300 +0.12(+2.98%)
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.