Tesla, Inc. (NQ: TSLA )

774.39 USD +20.75 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.504 7.588 7.336 7.448 4,431,560 -0.02(-0.24%)
Mar 29, 2012 7.638 7.638 7.406 7.466 3,981,675 -0.10(-1.37%)
Mar 28, 2012 7.556 7.688 7.422 7.570 4,774,850 -0.02(-0.24%)
Mar 27, 2012 7.432 7.990 7.406 7.588 12,695,890 +0.11(+1.44%)
Mar 26, 2012 7.118 7.618 7.008 7.480 15,702,350 +0.66(+9.74%)
Mar 23, 2012 6.852 6.926 6.630 6.816 5,852,835 -0.06(-0.93%)
Mar 22, 2012 6.994 7.030 6.860 6.880 2,611,765 -0.15(-2.13%)
Mar 21, 2012 6.988 7.060 6.920 7.030 3,035,515 +0.04(+0.54%)
Mar 20, 2012 6.996 7.040 6.914 6.992 2,835,005 -0.00(-0.06%)
Mar 19, 2012 7.052 7.064 6.908 6.996 5,077,930 -0.07(-0.96%)
Mar 16, 2012 6.980 7.178 6.966 7.064 3,646,180 +0.06(+0.91%)
Mar 15, 2012 7.056 7.096 6.956 7.000 2,857,980 -0.06(-0.82%)
Mar 14, 2012 7.200 7.200 6.960 7.058 4,257,320 -0.16(-2.22%)
Mar 13, 2012 7.302 7.318 7.100 7.218 5,007,715 +0.02(+0.22%)
Mar 12, 2012 6.938 7.258 6.920 7.202 9,816,100 +0.25(+3.66%)
Mar 09, 2012 6.640 7.062 6.640 6.948 7,767,115 +0.33(+5.05%)
Mar 08, 2012 6.622 6.698 6.608 6.614 3,166,335 -0.01(-0.15%)
Mar 07, 2012 6.624 6.663 6.582 6.624 1,824,155 +0.00(+0.03%)
Mar 06, 2012 6.650 6.656 6.524 6.622 2,868,745 -0.13(-1.95%)
Mar 05, 2012 6.870 6.880 6.692 6.754 2,334,690 -0.05(-0.79%)
Mar 02, 2012 6.880 6.900 6.742 6.808 2,749,855 -0.07(-1.08%)
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.