Tesla, Inc. (NQ: TSLA )

759.49 USD +2.50 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.310 5.742 5.300 5.550 57,588,760 +0.81(+17.04%)
Mar 30, 2011 4.822 4.898 4.602 4.742 6,116,385 -0.04(-0.88%)
Mar 29, 2011 4.660 4.800 4.642 4.784 3,776,955 +0.13(+2.88%)
Mar 28, 2011 4.540 4.708 4.510 4.650 5,290,090 +0.10(+2.20%)
Mar 25, 2011 4.486 4.600 4.480 4.550 2,839,610 +0.08(+1.88%)
Mar 24, 2011 4.428 4.476 4.396 4.466 2,310,800 +0.02(+0.54%)
Mar 23, 2011 4.422 4.454 4.354 4.442 2,113,965 +0.00(+0.09%)
Mar 22, 2011 4.546 4.572 4.400 4.438 2,914,065 -0.11(-2.38%)
Mar 21, 2011 4.538 4.610 4.508 4.546 2,058,250 -0.05(-1.00%)
Mar 18, 2011 4.638 4.638 4.502 4.592 3,439,115 +0.03(+0.66%)
Mar 17, 2011 4.648 4.686 4.528 4.562 4,612,520 -0.00(-0.04%)
Mar 16, 2011 4.572 4.650 4.538 4.564 5,848,380 -0.03(-0.57%)
Mar 15, 2011 4.440 4.592 4.360 4.590 6,593,780 -0.06(-1.29%)
Mar 14, 2011 4.764 4.800 4.640 4.650 5,829,855 -0.16(-3.41%)
Mar 11, 2011 4.770 4.850 4.706 4.814 4,653,970 +0.01(+0.25%)
Mar 10, 2011 4.888 4.898 4.746 4.802 5,084,735 -0.14(-2.87%)
Mar 09, 2011 4.932 4.998 4.854 4.944 4,623,605 +0.01(+0.24%)
Mar 08, 2011 4.920 4.992 4.800 4.932 6,999,255 -0.06(-1.12%)
Mar 07, 2011 4.986 5.080 4.940 4.988 10,167,655 -0.00(-0.04%)
Mar 04, 2011 4.896 4.998 4.756 4.990 7,900,500 +0.12(+2.42%)
Mar 03, 2011 4.896 4.958 4.812 4.872 3,200,700 +0.07(+1.42%)
Mar 02, 2011 4.764 4.856 4.745 4.804 3,316,470 +0.02(+0.33%)
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.