Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
178.08
-0.71 (-0.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
1.771
1.817
1.767
1.775
21,267,704
+0.01(+0.49%)
Dec 30, 2010
1.847
1.860
1.759
1.767
30,616,004
-0.08(-4.44%)
Dec 29, 2010
1.802
1.867
1.767
1.849
49,786,948
+0.09(+5.00%)
Dec 28, 2010
1.723
1.783
1.667
1.761
60,844,048
+0.06(+3.37%)
Dec 27, 2010
1.868
1.905
1.671
1.703
139,527,424
-0.30(-15.09%)
Dec 23, 2010
2.084
2.165
1.995
2.006
23,356,874
-0.17(-7.78%)
Dec 22, 2010
2.150
2.191
2.113
2.175
12,498,839
+0.02(+1.15%)
Dec 21, 2010
2.120
2.179
2.114
2.151
11,665,169
+0.04(+1.77%)
Dec 20, 2010
2.109
2.146
2.084
2.113
7,849,799
+0.02(+1.08%)
Dec 17, 2010
2.089
2.103
2.047
2.091
12,207,254
+0.04(+1.79%)
Dec 16, 2010
2.000
2.061
1.977
2.054
11,851,049
+0.08(+4.09%)
Dec 15, 2010
1.911
1.998
1.902
1.973
11,143,499
+0.07(+3.75%)
Dec 14, 2010
2.019
2.026
1.851
1.902
26,485,274
-0.13(-6.61%)
Dec 13, 2010
2.109
2.118
2.027
2.037
6,154,964
-0.06(-3.08%)
Dec 10, 2010
2.137
2.195
2.075
2.101
6,440,714
-0.04(-1.65%)
Dec 09, 2010
2.167
2.181
2.110
2.137
6,089,744
-0.02(-0.99%)
Dec 08, 2010
2.165
2.166
2.101
2.158
9,899,699
+0.05(+2.57%)
Dec 07, 2010
2.033
2.160
2.003
2.104
19,662,628
+0.08(+4.12%)
Dec 06, 2010
2.090
2.097
1.971
2.021
19,115,624
-0.08(-3.75%)
Dec 03, 2010
2.134
2.150
2.058
2.099
17,406,900
-0.06(-2.66%)
Dec 02, 2010
2.267
2.287
2.080
2.157
30,104,504
-0.13(-5.82%)
Dec 01, 2010
2.391
2.428
2.230
2.290
19,487,624
-0.07(-2.77%)
Nov 30, 2010
2.249
2.355
2.227
2.355
33,338,368
+0.07(+2.91%)
Nov 29, 2010
2.361
2.397
2.222
2.289
17,183,144
-0.07(-2.80%)
Nov 26, 2010
2.373
2.400
2.317
2.355
5,258,309
-0.01(-0.42%)
Nov 24, 2010
2.351
2.365
2.365
2.365
21,374,384
+0.06(+2.60%)
Nov 23, 2010
2.219
2.379
2.146
2.305
23,666,548
+0.08(+3.50%)
Nov 22, 2010
2.105
2.230
2.100
2.227
22,944,328
+0.16(+7.78%)
Nov 19, 2010
2.011
2.091
1.980
2.066
17,257,410
+0.07(+3.68%)
Nov 18, 2010
2.045
2.049
1.928
1.993
14,340,719
+0.03(+1.36%)
Nov 17, 2010
2.013
2.050
1.907
1.966
11,249,114
-0.01(-0.61%)
Nov 16, 2010
2.067
2.093
1.895
1.978
20,212,964
-0.08(-3.67%)
Nov 15, 2010
2.015
2.196
2.015
2.053
39,343,468
+0.06(+3.22%)
Nov 12, 2010
1.883
2.033
1.871
1.989
40,937,532
+0.12(+6.44%)
Nov 11, 2010
1.907
1.940
1.822
1.869
29,171,908
-0.09(-4.51%)
Nov 10, 2010
1.632
1.998
1.603
1.957
45,906,568
+0.32(+19.20%)
Nov 09, 2010
1.667
1.713
1.603
1.642
14,345,234
-0.02(-1.40%)
Nov 08, 2010
1.633
1.667
1.602
1.665
7,642,124
+0.04(+2.21%)
Nov 05, 2010
1.658
1.665
1.581
1.629
15,164,189
-0.03(-1.85%)
Nov 04, 2010
1.507
1.689
1.477
1.660
28,102,244
+0.21(+14.38%)
Nov 03, 2010
1.419
1.500
1.411
1.451
5,588,984
+0.03(+2.45%)
Nov 02, 2010
1.445
1.459
1.403
1.417
4,836,974
-0.01(-0.75%)
Nov 01, 2010
1.463
1.517
1.421
1.427
6,836,759
-0.03(-1.97%)
Oct 29, 2010
1.409
1.457
1.403
1.456
4,210,230
+0.04(+3.07%)
Oct 28, 2010
1.426
1.433
1.397
1.413
3,362,849
+0.01(+0.91%)
Oct 27, 2010
1.417
1.425
1.377
1.400
5,347,499
+0.01(+0.72%)
Oct 25, 2010
1.396
1.399
1.382
1.390
1,776,209
+0.01(+0.63%)
Oct 22, 2010
1.379
1.395
1.370
1.381
2,415,314
-0.00(-0.14%)
Oct 21, 2010
1.374
1.397
1.363
1.383
6,256,484
+0.01(+0.48%)
Oct 20, 2010
1.344
1.379
1.336
1.377
4,686,660
+0.04(+2.99%)
Oct 19, 2010
1.347
1.360
1.333
1.337
3,676,904
-0.01(-0.89%)
Oct 18, 2010
1.368
1.376
1.348
1.349
2,440,934
-0.02(-1.51%)
Oct 15, 2010
1.393
1.393
1.350
1.369
4,272,600
-0.01(-1.01%)
Oct 14, 2010
1.400
1.402
1.360
1.383
4,419,300
+0.01(+1.02%)
Oct 13, 2010
1.376
1.390
1.357
1.369
4,773,000
+0.02(+1.48%)
Oct 12, 2010
1.347
1.352
1.335
1.349
3,658,679
+0.00(+0.00%)
Oct 11, 2010
1.363
1.380
1.338
1.349
2,567,909
-0.01(-0.93%)
Oct 08, 2010
1.362
1.386
1.359
1.362
4,021,649
+0.00(+0.00%)
Oct 07, 2010
1.371
1.376
1.356
1.362
2,113,800
-0.00(-0.15%)
Oct 06, 2010
1.404
1.417
1.355
1.364
4,700,355
-0.04(-3.12%)
Oct 05, 2010
1.410
1.419
1.401
1.408
4,979,039
+0.01(+0.62%)
Oct 04, 2010
1.362
1.411
1.353
1.399
9,653,984
+0.03(+1.89%)
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
.