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
)
177.48
-0.46 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2013
10.15
10.03
10.03
10.03
63,935,996
-0.13(-1.32%)
Dec 30, 2013
10.07
10.32
10.05
10.16
66,912,656
+0.09(+0.87%)
Dec 27, 2013
10.35
10.37
10.05
10.07
82,035,952
-0.29(-2.82%)
Dec 26, 2013
10.34
10.53
10.29
10.37
106,463,768
+0.27(+2.70%)
Dec 24, 2013
10.00
10.33
9.988
10.09
149,122,272
+0.52(+5.48%)
Dec 23, 2013
9.657
9.749
9.507
9.570
78,896,232
+0.02(+0.22%)
Dec 20, 2013
9.461
9.623
9.439
9.549
111,338,048
+0.17(+1.79%)
Dec 19, 2013
9.794
9.800
9.273
9.381
190,123,984
-0.48(-4.91%)
Dec 18, 2013
10.15
10.33
9.730
9.865
173,363,680
-0.30(-2.94%)
Dec 17, 2013
9.796
10.31
9.755
10.16
156,995,824
+0.30(+3.06%)
Dec 16, 2013
9.905
10.03
9.740
9.863
99,885,144
+0.02(+0.19%)
Dec 13, 2013
9.891
10.12
9.821
9.844
158,996,624
+0.01(+0.12%)
Dec 12, 2013
9.321
9.883
9.235
9.831
160,981,904
+0.52(+5.60%)
Dec 11, 2013
9.459
9.537
9.299
9.310
106,717,944
-0.17(-1.79%)
Dec 10, 2013
9.331
9.725
9.324
9.479
160,833,456
+0.04(+0.42%)
Dec 09, 2013
9.134
9.447
8.947
9.440
135,121,632
+0.28(+3.09%)
Dec 06, 2013
9.434
9.499
9.087
9.157
0
-0.21(-2.22%)
Dec 05, 2013
9.343
9.557
9.300
9.365
139,046,640
+0.10(+1.10%)
Dec 04, 2013
9.621
9.629
9.142
9.263
196,725,584
-0.38(-3.97%)
Dec 03, 2013
8.845
9.663
8.773
9.647
382,720,416
+1.37(+16.53%)
Dec 02, 2013
8.423
8.570
8.262
8.278
114,432,472
-0.21(-2.44%)
Nov 29, 2013
8.651
8.706
8.465
8.485
0
+0.02(+0.27%)
Nov 27, 2013
8.087
8.463
7.968
8.463
0
+0.43(+5.34%)
Nov 26, 2013
7.959
8.181
7.740
8.033
207,946,432
-0.02(-0.28%)
Nov 25, 2013
8.300
8.389
8.020
8.056
153,841,728
-0.04(-0.44%)
Nov 22, 2013
8.105
8.183
7.862
8.092
0
-0.05(-0.59%)
Nov 21, 2013
8.193
8.319
8.017
8.140
178,340,528
+0.07(+0.82%)
Nov 20, 2013
8.405
8.497
7.937
8.074
207,298,032
-0.33(-3.95%)
Nov 19, 2013
7.962
8.600
7.948
8.406
296,315,936
+0.30(+3.71%)
Nov 18, 2013
9.018
9.030
7.974
8.105
345,272,800
-0.92(-10.24%)
Nov 15, 2013
9.123
9.197
8.957
9.030
0
-0.14(-1.56%)
Nov 14, 2013
9.261
9.360
8.941
9.173
182,288,848
-0.01(-0.15%)
Nov 12, 2013
9.646
9.647
9.079
9.187
221,800,304
-0.46(-4.77%)
Nov 11, 2013
9.400
9.695
9.140
9.647
209,346,896
+0.45(+4.89%)
Nov 08, 2013
9.099
9.373
8.821
9.197
0
-0.12(-1.30%)
Nov 07, 2013
9.613
9.710
9.175
9.318
332,404,288
-0.76(-7.53%)
Nov 06, 2013
10.32
10.72
9.757
10.08
465,474,144
-1.71(-14.51%)
Nov 05, 2013
12.00
12.10
11.42
11.79
314,497,408
+0.11(+0.92%)
Nov 04, 2013
11.00
11.69
10.95
11.68
195,493,232
+0.87(+8.04%)
Nov 01, 2013
10.87
11.06
10.69
10.81
0
+0.15(+1.39%)
Oct 31, 2013
10.38
10.83
10.22
10.66
139,857,136
+0.05(+0.45%)
Oct 30, 2013
10.98
11.18
10.54
10.61
125,511,672
-0.35(-3.19%)
Oct 29, 2013
10.85
11.03
10.20
10.96
211,140,224
+0.11(+0.99%)
Oct 28, 2013
11.35
11.37
10.81
10.86
116,979,216
-0.45(-4.01%)
Oct 25, 2013
11.61
11.63
11.12
11.31
0
-0.23(-2.02%)
Oct 24, 2013
11.00
11.63
10.86
11.54
161,580,656
+0.58(+5.26%)
Oct 23, 2013
11.26
11.45
10.68
10.97
199,756,384
-0.47(-4.10%)
Oct 22, 2013
11.37
11.85
11.07
11.44
170,745,456
-0.07(-0.61%)
Oct 21, 2013
12.22
12.23
11.40
11.51
172,482,144
-0.72(-5.89%)
Oct 18, 2013
12.28
12.40
12.17
12.23
88,962,224
+0.04(+0.33%)
Oct 17, 2013
12.24
12.32
12.07
12.19
100,284,280
-0.05(-0.41%)
Oct 16, 2013
12.33
12.49
12.14
12.24
122,773,312
-0.03(-0.21%)
Oct 15, 2013
12.35
12.59
12.21
12.26
164,169,792
+0.28(+2.35%)
Oct 14, 2013
11.67
12.17
11.61
11.98
116,213,064
+0.07(+0.57%)
Oct 11, 2013
11.52
11.95
11.41
11.91
0
+0.38(+3.34%)
Oct 10, 2013
11.54
11.72
11.31
11.53
132,389,168
+0.28(+2.46%)
Oct 09, 2013
11.65
11.67
10.77
11.25
229,417,072
-0.40(-3.41%)
Oct 08, 2013
12.29
12.40
11.55
11.65
205,574,128
-0.56(-4.56%)
Oct 07, 2013
12.16
12.45
12.02
12.20
171,825,168
+0.14(+1.16%)
Oct 04, 2013
11.76
12.08
11.51
12.07
216,209,456
+0.51(+4.43%)
Oct 03, 2013
11.67
11.98
11.20
11.55
356,352,480
-0.51(-4.22%)
Oct 02, 2013
12.57
12.79
11.69
12.06
310,512,064
-0.80(-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
.