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 (%)
Jun 28, 2013
7.238
7.296
7.114
7.157
86,256,464
+0.11(+1.55%)
Jun 26, 2013
6.920
7.058
6.844
7.048
99,023,816
+0.22(+3.24%)
Jun 25, 2013
6.873
6.947
6.703
6.827
87,718,904
+0.06(+0.90%)
Jun 24, 2013
6.433
6.858
6.353
6.766
106,796,952
+0.13(+1.95%)
Jun 21, 2013
6.913
6.913
6.500
6.637
175,777,888
-0.07(-1.09%)
Jun 20, 2013
6.977
7.142
6.630
6.710
151,599,920
-0.27(-3.85%)
Jun 19, 2013
6.804
7.111
6.801
6.979
128,683,360
+0.09(+1.25%)
Jun 18, 2013
6.783
6.932
6.613
6.893
131,926,240
+0.08(+1.16%)
Jun 17, 2013
6.907
6.983
6.747
6.813
105,989,576
+0.13(+1.89%)
Jun 14, 2013
6.667
6.835
6.622
6.687
0
+0.14(+2.16%)
Jun 13, 2013
6.600
6.619
6.341
6.545
89,423,144
+0.03(+0.46%)
Jun 12, 2013
6.453
6.699
6.383
6.515
137,828,240
+0.22(+3.45%)
Jun 11, 2013
6.545
6.579
6.270
6.298
110,896,224
-0.37(-5.58%)
Jun 10, 2013
6.595
6.835
6.571
6.670
138,376,112
-0.13(-1.95%)
Jun 07, 2013
6.533
6.860
6.447
6.803
0
+0.31(+4.82%)
Jun 06, 2013
6.350
6.618
6.341
6.490
142,662,672
+0.13(+2.08%)
Jun 05, 2013
6.244
6.531
5.941
6.358
183,189,696
+0.04(+0.56%)
Jun 04, 2013
6.183
6.428
6.160
6.323
132,636,200
+0.15(+2.43%)
Jun 03, 2013
6.508
6.508
5.883
6.173
287,092,896
-0.34(-5.29%)
May 31, 2013
7.084
7.096
6.515
6.517
227,578,928
-0.48(-6.85%)
May 30, 2013
6.831
7.303
6.747
6.997
241,988,928
+0.02(+0.31%)
May 29, 2013
7.570
7.660
6.600
6.975
376,021,184
-0.38(-5.17%)
May 28, 2013
6.770
7.383
6.687
7.356
294,486,880
+0.88(+13.65%)
May 24, 2013
6.173
6.530
6.133
6.472
0
+0.29(+4.69%)
May 23, 2013
5.654
6.201
5.537
6.182
180,287,488
+0.37(+6.29%)
May 22, 2013
5.758
6.064
5.700
5.816
128,491,280
-0.02(-0.40%)
May 21, 2013
5.900
5.999
5.685
5.839
134,967,680
-0.16(-2.61%)
May 20, 2013
6.075
6.167
5.909
5.996
124,963,880
-0.10(-1.70%)
May 17, 2013
6.167
6.296
5.833
6.100
0
-0.05(-0.81%)
May 16, 2013
6.313
6.333
5.911
6.150
323,803,616
+0.49(+8.73%)
May 15, 2013
5.453
5.792
5.207
5.656
250,873,136
-0.20(-3.37%)
May 13, 2013
5.399
5.867
5.277
5.853
335,671,552
+0.74(+14.38%)
May 10, 2013
4.643
5.400
4.617
5.118
0
+0.49(+10.61%)
May 09, 2013
4.675
5.051
4.246
4.627
428,622,336
+0.91(+24.40%)
May 08, 2013
3.833
3.880
3.714
3.719
96,154,152
+0.02(+0.50%)
May 07, 2013
4.133
4.158
3.675
3.701
149,847,680
-0.27(-6.71%)
May 06, 2013
3.759
3.977
3.700
3.967
65,488,496
+0.33(+9.07%)
May 03, 2013
3.765
3.705
3.633
3.637
0
+0.03(+0.81%)
May 02, 2013
3.590
3.685
3.580
3.607
45,755,112
+0.06(+1.56%)
May 01, 2013
3.733
3.733
3.533
3.552
0
-0.05(-1.31%)
Apr 30, 2013
3.733
3.879
3.584
3.599
0
-0.06(-1.73%)
Apr 29, 2013
3.451
3.666
3.413
3.663
54,587,712
+0.25(+7.30%)
Apr 26, 2013
3.542
3.486
3.375
3.413
54,336,448
-0.05(-1.54%)
Apr 25, 2013
3.367
3.493
3.367
3.467
41,937,524
+0.10(+3.11%)
Apr 24, 2013
3.393
3.403
3.265
3.362
0
-0.04(-1.14%)
Apr 23, 2013
3.400
3.528
3.377
3.401
56,006,624
+0.05(+1.63%)
Apr 22, 2013
3.240
3.347
3.183
3.346
59,089,900
+0.16(+4.93%)
Apr 19, 2013
3.164
3.325
3.138
3.189
45,173,036
+0.06(+1.83%)
Apr 18, 2013
3.065
3.173
3.026
3.131
50,518,304
+0.10(+3.34%)
Apr 17, 2013
3.033
3.063
2.969
3.030
31,776,418
-0.01(-0.31%)
Apr 16, 2013
2.946
3.076
2.927
3.039
47,705,068
+0.15(+5.29%)
Apr 15, 2013
2.900
2.920
2.834
2.887
25,217,758
-0.03(-1.03%)
Apr 12, 2013
2.883
3.009
2.870
2.917
47,240,576
+0.01(+0.37%)
Apr 11, 2013
2.804
2.970
2.783
2.906
51,704,428
+0.12(+4.13%)
Apr 10, 2013
2.713
2.801
2.707
2.791
31,816,318
+0.09(+3.36%)
Apr 09, 2013
2.787
2.789
2.689
2.700
25,440,538
-0.09(-3.18%)
Apr 08, 2013
2.798
2.837
2.767
2.789
25,185,014
+0.03(+1.11%)
Apr 05, 2013
2.800
2.800
2.700
2.758
23,285,834
-0.04(-1.52%)
Apr 04, 2013
2.741
2.817
2.721
2.801
33,971,128
+0.06(+2.21%)
Apr 03, 2013
2.873
2.898
2.681
2.740
84,653,320
-0.22(-7.31%)
Apr 02, 2013
2.907
3.033
2.901
2.956
99,358,240
+0.03(+0.93%)
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
.