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
UNCHANGED
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 (%)
Mar 30, 2012
2.501
2.529
2.445
2.483
13,294,679
-0.01(-0.24%)
Mar 29, 2012
2.546
2.546
2.469
2.489
11,945,024
-0.03(-1.37%)
Mar 28, 2012
2.519
2.563
2.474
2.523
14,324,549
-0.01(-0.24%)
Mar 27, 2012
2.477
2.663
2.469
2.529
38,087,668
+0.04(+1.44%)
Mar 26, 2012
2.373
2.539
2.336
2.493
47,107,048
+0.22(+9.74%)
Mar 23, 2012
2.284
2.309
2.210
2.272
17,558,504
-0.02(-0.93%)
Mar 22, 2012
2.331
2.343
2.287
2.293
7,835,294
-0.05(-2.13%)
Mar 21, 2012
2.329
2.353
2.307
2.343
9,106,545
+0.01(+0.54%)
Mar 20, 2012
2.332
2.347
2.305
2.331
8,505,015
-0.00(-0.06%)
Mar 19, 2012
2.351
2.355
2.303
2.332
15,233,789
-0.02(-0.96%)
Mar 16, 2012
2.327
2.393
2.322
2.355
10,938,539
+0.02(+0.91%)
Mar 15, 2012
2.352
2.365
2.319
2.333
8,573,940
-0.02(-0.82%)
Mar 14, 2012
2.400
2.400
2.320
2.353
12,771,959
-0.05(-2.22%)
Mar 13, 2012
2.434
2.439
2.367
2.406
15,023,144
+0.01(+0.22%)
Mar 12, 2012
2.313
2.419
2.307
2.401
29,448,298
+0.08(+3.66%)
Mar 09, 2012
2.213
2.354
2.213
2.316
23,301,344
+0.11(+5.05%)
Mar 08, 2012
2.207
2.233
2.203
2.205
9,499,005
-0.00(-0.15%)
Mar 07, 2012
2.208
2.221
2.194
2.208
5,472,464
+0.00(+0.03%)
Mar 06, 2012
2.217
2.219
2.175
2.207
8,606,235
-0.04(-1.95%)
Mar 05, 2012
2.290
2.293
2.231
2.251
7,004,069
-0.02(-0.79%)
Mar 02, 2012
2.293
2.300
2.247
2.269
8,249,564
-0.02(-1.08%)
Mar 01, 2012
2.234
2.300
2.220
2.294
10,551,524
+0.07(+2.99%)
Feb 29, 2012
2.254
2.275
2.209
2.227
8,035,259
-0.03(-1.18%)
Feb 28, 2012
2.243
2.296
2.211
2.254
9,182,745
+0.01(+0.57%)
Feb 27, 2012
2.227
2.267
2.200
2.241
9,089,295
-0.01(-0.39%)
Feb 24, 2012
2.282
2.301
2.218
2.250
14,397,989
-0.05(-2.26%)
Feb 23, 2012
2.266
2.331
2.237
2.302
12,305,174
+0.02(+0.91%)
Feb 22, 2012
2.300
2.315
2.167
2.281
24,818,548
-0.02(-0.81%)
Feb 21, 2012
2.325
2.325
2.254
2.300
17,036,820
-0.03(-1.34%)
Feb 17, 2012
2.266
2.331
2.233
2.331
20,649,674
+0.05(+2.31%)
Feb 16, 2012
2.233
2.301
2.169
2.279
33,294,538
+0.04(+1.73%)
Feb 15, 2012
2.207
2.294
2.151
2.240
41,425,676
+0.03(+1.30%)
Feb 14, 2012
2.116
2.253
2.093
2.211
27,161,624
+0.11(+5.34%)
Feb 13, 2012
2.103
2.137
2.060
2.099
17,367,870
+0.03(+1.25%)
Feb 10, 2012
2.151
2.151
1.989
2.073
28,112,084
-0.10(-4.54%)
Feb 09, 2012
2.133
2.193
2.095
2.172
19,155,660
+0.04(+2.04%)
Feb 08, 2012
2.107
2.134
2.086
2.129
9,354,390
+0.02(+1.04%)
Feb 07, 2012
2.120
2.120
2.055
2.107
15,322,544
-0.01(-0.63%)
Feb 06, 2012
2.073
2.127
2.070
2.120
9,780,914
+0.04(+2.09%)
Feb 03, 2012
2.027
2.089
2.017
2.077
11,466,269
+0.06(+2.98%)
Feb 02, 2012
1.981
2.059
1.974
2.017
12,084,149
+0.04(+2.27%)
Feb 01, 2012
1.938
1.980
1.933
1.972
7,847,534
+0.03(+1.75%)
Jan 31, 2012
1.993
2.000
1.925
1.938
14,344,694
-0.03(-1.69%)
Jan 30, 2012
1.966
1.974
1.902
1.971
10,934,684
+0.02(+0.82%)
Jan 27, 2012
1.900
1.981
1.900
1.955
11,225,414
+0.03(+1.35%)
Jan 26, 2012
1.871
1.972
1.867
1.929
19,065,420
+0.06(+3.47%)
Jan 25, 2012
1.818
1.867
1.803
1.865
9,166,680
+0.04(+2.01%)
Jan 24, 2012
1.775
1.845
1.763
1.828
12,868,709
+0.04(+2.43%)
Jan 23, 2012
1.787
1.814
1.773
1.785
8,917,995
+0.01(+0.64%)
Jan 20, 2012
1.793
1.800
1.760
1.773
9,934,334
-0.01(-0.60%)
Jan 19, 2012
1.813
1.849
1.774
1.784
18,693,330
-0.00(-0.19%)
Jan 18, 2012
1.779
1.792
1.750
1.787
18,902,744
+0.01(+0.79%)
Jan 17, 2012
1.775
1.823
1.761
1.773
69,770,864
+0.25(+16.72%)
Jan 13, 2012
1.893
1.900
1.509
1.519
82,596,584
-0.36(-19.33%)
Jan 12, 2012
1.899
1.908
1.854
1.883
10,939,499
+0.00(+0.07%)
Jan 11, 2012
1.841
1.892
1.820
1.882
10,083,584
+0.04(+2.21%)
Jan 10, 2012
1.829
1.851
1.817
1.841
10,075,979
+0.02(+1.36%)
Jan 09, 2012
1.800
1.833
1.741
1.817
13,454,264
+0.02(+1.26%)
Jan 06, 2012
1.813
1.853
1.761
1.794
14,794,304
-0.01(-0.77%)
Jan 05, 2012
1.851
1.862
1.790
1.808
15,081,479
-0.04(-2.13%)
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
.