Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.46	30.09	30.09	30.09	21,312,000	-0.40(-1.32%)
Dec 30, 2013	30.22	30.96	30.15	30.49	22,304,220	+0.26(+0.87%)
Dec 27, 2013	31.06	31.10	30.16	30.22	27,345,320	-0.88(-2.82%)
Dec 26, 2013	31.01	31.60	30.86	31.10	35,487,925	+0.82(+2.70%)
Dec 24, 2013	30.00	30.99	29.96	30.28	49,707,425	+1.57(+5.48%)
Dec 23, 2013	28.97	29.25	28.52	28.71	26,298,745	+0.06(+0.22%)
Dec 20, 2013	28.38	28.87	28.32	28.65	37,112,685	+0.50(+1.79%)
Dec 19, 2013	29.38	29.40	27.82	28.14	63,374,665	-1.45(-4.91%)
Dec 18, 2013	30.46	30.98	29.19	29.60	57,787,895	-0.90(-2.94%)
Dec 17, 2013	29.39	30.93	29.26	30.49	52,331,945	+0.90(+3.06%)
Dec 16, 2013	29.71	30.09	29.22	29.59	33,295,050	+0.06(+0.19%)
Dec 13, 2013	29.67	30.36	29.46	29.53	52,998,875	+0.04(+0.12%)
Dec 12, 2013	27.96	29.65	27.71	29.49	53,660,635	+1.56(+5.60%)
Dec 11, 2013	28.38	28.61	27.90	27.93	35,572,650	-0.51(-1.79%)
Dec 10, 2013	27.99	29.17	27.97	28.44	53,611,155	+0.12(+0.42%)
Dec 09, 2013	27.40	28.34	26.84	28.32	45,040,545	+0.85(+3.09%)
Dec 06, 2013	28.30	28.50	27.26	27.47	0	-0.62(-2.22%)
Dec 05, 2013	28.03	28.67	27.90	28.10	46,348,880	+0.31(+1.10%)
Dec 04, 2013	28.86	28.89	27.43	27.79	65,575,200	-1.15(-3.97%)
Dec 03, 2013	26.54	28.99	26.32	28.94	127,573,480	+4.11(+16.53%)
Dec 02, 2013	25.27	25.71	24.79	24.83	38,144,160	-0.62(-2.44%)
Nov 29, 2013	25.95	26.12	25.40	25.46	0	+0.07(+0.27%)
Nov 27, 2013	24.26	25.39	23.90	25.39	0	+1.29(+5.34%)
Nov 26, 2013	23.88	24.54	23.22	24.10	69,315,480	-0.07(-0.28%)
Nov 25, 2013	24.90	25.17	24.06	24.17	51,280,580	-0.11(-0.44%)
Nov 22, 2013	24.32	24.55	23.59	24.28	0	-0.14(-0.59%)
Nov 21, 2013	24.58	24.96	24.05	24.42	59,446,845	+0.20(+0.82%)
Nov 20, 2013	25.22	25.49	23.81	24.22	69,099,350	-1.00(-3.95%)
Nov 19, 2013	23.89	25.80	23.84	25.22	98,771,975	+0.90(+3.71%)
Nov 18, 2013	27.05	27.09	23.92	24.32	115,090,945	-2.77(-10.24%)
Nov 15, 2013	27.37	27.59	26.87	27.09	0	-0.43(-1.56%)
Nov 14, 2013	27.78	28.08	26.82	27.52	60,762,955	-0.04(-0.15%)
Nov 12, 2013	28.94	28.94	27.24	27.56	73,933,440	-1.38(-4.77%)
Nov 11, 2013	28.20	29.08	27.42	28.94	69,782,300	+1.35(+4.89%)
Nov 08, 2013	27.30	28.12	26.46	27.59	0	-0.36(-1.30%)
Nov 07, 2013	28.84	29.13	27.52	27.95	110,801,445	-2.28(-7.53%)
Nov 06, 2013	30.96	32.15	29.27	30.23	155,158,065	-5.13(-14.51%)
Nov 05, 2013	36.00	36.29	34.27	35.36	104,832,485	+0.32(+0.92%)
Nov 04, 2013	33.00	35.08	32.84	35.04	65,164,415	+2.61(+8.03%)
Nov 01, 2013	32.60	33.18	32.08	32.43	0	+0.45(+1.39%)
Oct 31, 2013	31.13	32.49	30.66	31.99	46,619,050	+0.14(+0.45%)
Oct 30, 2013	32.93	33.54	31.63	31.84	41,837,225	-1.05(-3.19%)
Oct 29, 2013	32.55	33.09	30.60	32.89	70,380,080	+0.32(+0.99%)
Oct 28, 2013	34.04	34.10	32.44	32.57	38,993,075	-1.36(-4.01%)
Oct 25, 2013	34.84	34.90	33.36	33.93	0	-0.70(-2.02%)
Oct 24, 2013	33.00	34.90	32.57	34.63	53,860,220	+1.73(+5.26%)
Oct 23, 2013	33.78	34.36	32.03	32.90	66,585,465	-1.41(-4.10%)
Oct 22, 2013	34.10	35.56	33.22	34.31	56,915,155	-0.21(-0.61%)
Oct 21, 2013	36.66	36.68	34.20	34.52	57,494,050	-2.16(-5.89%)
Oct 18, 2013	36.83	37.19	36.50	36.68	29,654,075	+0.12(+0.33%)
Oct 17, 2013	36.71	36.96	36.20	36.56	33,428,095	-0.15(-0.41%)
Oct 16, 2013	36.98	37.46	36.42	36.71	40,924,440	-0.08(-0.21%)
Oct 15, 2013	37.06	37.76	36.64	36.79	54,723,265	+0.84(+2.35%)
Oct 14, 2013	35.00	36.50	34.83	35.94	38,737,690	+0.20(+0.57%)
Oct 11, 2013	34.55	35.86	34.24	35.74	0	+1.15(+3.34%)
Oct 10, 2013	34.62	35.15	33.94	34.59	44,129,725	+0.83(+2.46%)
Oct 09, 2013	34.95	35.00	32.30	33.76	76,472,360	-1.19(-3.41%)
Oct 08, 2013	36.88	37.19	34.64	34.95	68,524,715	-1.67(-4.56%)
Oct 07, 2013	36.49	37.35	36.05	36.61	57,275,060	+0.42(+1.15%)
Oct 04, 2013	35.28	36.24	34.53	36.20	72,069,825	+1.53(+4.43%)
Oct 03, 2013	35.01	35.94	33.60	34.66	118,784,170	-1.53(-4.22%)
Oct 02, 2013	37.72	38.37	35.08	36.19	103,504,030	-2.41(-6.24%)

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.