Tesla, Inc. (NQ: TSLA )

616.95 USD +7.06 (+1.16%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.748 7.066 6.682 7.066 11,112,790 +0.20(+2.91%)
Nov 29, 2010 7.082 7.190 6.666 6.866 5,727,715 -0.20(-2.80%)
Nov 26, 2010 7.120 7.200 6.950 7.064 1,752,770 -0.03(-0.42%)
Nov 24, 2010 7.054 7.094 7.094 7.094 7,124,795 +0.18(+2.60%)
Nov 23, 2010 6.658 7.136 6.438 6.914 7,888,850 +0.23(+3.50%)
Nov 22, 2010 6.314 6.690 6.300 6.680 7,648,110 +0.48(+7.78%)
Nov 19, 2010 6.032 6.274 5.940 6.198 5,752,470 +0.22(+3.68%)
Nov 18, 2010 6.134 6.148 5.784 5.978 4,780,240 +0.08(+1.36%)
Nov 17, 2010 6.040 6.150 5.722 5.898 3,749,705 -0.04(-0.61%)
Nov 16, 2010 6.200 6.280 5.684 5.934 6,737,655 -0.23(-3.67%)
Nov 15, 2010 6.044 6.588 6.044 6.160 13,114,490 +0.19(+3.22%)
Nov 12, 2010 5.650 6.100 5.614 5.968 13,645,845 +0.36(+6.44%)
Nov 11, 2010 5.720 5.820 5.466 5.607 9,723,970 -0.26(-4.51%)
Nov 10, 2010 4.896 5.994 4.810 5.872 15,302,190 +0.95(+19.20%)
Nov 09, 2010 5.000 5.138 4.810 4.926 4,781,745 -0.07(-1.40%)
Nov 08, 2010 4.900 5.000 4.806 4.996 2,547,375 +0.11(+2.21%)
Nov 05, 2010 4.974 4.994 4.744 4.888 5,054,730 -0.09(-1.85%)
Nov 04, 2010 4.520 5.066 4.430 4.980 9,367,415 +0.63(+14.38%)
Nov 03, 2010 4.256 4.500 4.232 4.354 1,862,995 +0.10(+2.45%)
Nov 02, 2010 4.336 4.376 4.210 4.250 1,612,325 -0.03(-0.75%)
Nov 01, 2010 4.388 4.550 4.262 4.282 2,278,920 -0.09(-1.97%)
Oct 29, 2010 4.228 4.370 4.210 4.368 1,403,410 +0.13(+3.07%)
Oct 28, 2010 4.278 4.300 4.192 4.238 1,120,950 +0.04(+0.90%)
Oct 27, 2010 4.250 4.276 4.130 4.200 1,782,500 +0.03(+0.72%)
Oct 25, 2010 4.188 4.196 4.146 4.170 592,070 +0.03(+0.63%)
Oct 22, 2010 4.136 4.186 4.110 4.144 805,105 -0.01(-0.14%)
Oct 21, 2010 4.122 4.190 4.090 4.150 2,085,495 +0.02(+0.48%)
Oct 20, 2010 4.032 4.138 4.008 4.130 1,562,220 +0.12(+2.99%)
Oct 19, 2010 4.040 4.081 4.000 4.010 1,225,635 -0.04(-0.89%)
Oct 18, 2010 4.104 4.128 4.044 4.046 813,645 -0.06(-1.51%)
Oct 15, 2010 4.178 4.180 4.050 4.108 1,424,200 -0.04(-1.01%)
Oct 14, 2010 4.200 4.206 4.080 4.150 1,473,100 +0.04(+1.02%)
Oct 13, 2010 4.128 4.170 4.072 4.108 1,591,000 +0.06(+1.48%)
Oct 12, 2010 4.040 4.057 4.006 4.048 1,219,560 +0.00(+0.00%)
Oct 11, 2010 4.088 4.140 4.014 4.048 855,970 -0.04(-0.93%)
Oct 08, 2010 4.086 4.158 4.078 4.086 1,340,550 +0.00(+0.00%)
Oct 07, 2010 4.114 4.128 4.068 4.086 704,600 -0.01(-0.15%)
Oct 06, 2010 4.212 4.252 4.064 4.092 1,566,785 -0.13(-3.13%)
Oct 05, 2010 4.230 4.256 4.202 4.224 1,659,680 +0.03(+0.62%)
Oct 04, 2010 4.086 4.234 4.060 4.198 3,217,995 +0.08(+1.89%)
Oct 01, 2010 4.138 4.150 4.062 4.120 2,995,355 +0.04(+0.96%)
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.