Tesla, Inc. (NQ: TSLA )

894.00 USD +28.20 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.654 6.672 6.516 6.626 2,069,240 -0.04(-0.63%)
Apr 27, 2012 6.720 6.726 6.582 6.668 2,951,025 -0.03(-0.45%)
Apr 26, 2012 6.592 6.704 6.582 6.698 2,126,095 +0.12(+1.76%)
Apr 25, 2012 6.414 6.598 6.414 6.582 3,560,665 +0.22(+3.43%)
Apr 24, 2012 6.364 6.440 6.200 6.364 3,372,335 -0.02(-0.38%)
Apr 23, 2012 6.572 6.594 6.342 6.388 4,453,575 -0.24(-3.68%)
Apr 20, 2012 6.628 6.746 6.588 6.632 4,108,870 +0.00(+0.00%)
Apr 19, 2012 6.550 6.686 6.500 6.632 3,874,390 +0.10(+1.53%)
Apr 18, 2012 6.418 6.550 6.306 6.532 4,115,480 +0.08(+1.30%)
Apr 17, 2012 6.486 6.614 6.408 6.448 5,577,190 -0.00(-0.03%)
Apr 16, 2012 6.682 6.740 6.418 6.450 5,497,755 -0.27(-3.99%)
Apr 13, 2012 6.788 6.808 6.570 6.718 3,247,900 +0.03(+0.45%)
Apr 12, 2012 6.754 6.896 6.584 6.688 5,169,020 +0.07(+1.06%)
Apr 11, 2012 6.648 6.658 6.402 6.618 5,527,235 +0.13(+1.94%)
Apr 10, 2012 6.630 6.770 6.420 6.492 9,238,345 -0.14(-2.08%)
Apr 09, 2012 6.820 6.858 6.620 6.630 8,278,275 -0.27(-3.86%)
Apr 05, 2012 7.020 7.088 6.882 6.896 7,546,890 -0.10(-1.49%)
Apr 04, 2012 7.054 7.098 6.938 7.000 22,407,925 -0.60(-7.92%)
Apr 03, 2012 7.340 7.694 7.334 7.602 5,460,100 +0.29(+3.91%)
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.