Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nauticus Robotics, Inc. - Common stock (NQ: KITT )

0.1900 -0.0095 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.230 3.400 3.200 3.390 22,899 +0.09(+2.73%)
Oct 28, 2022 3.250 3.310 3.210 3.300 23,036 +0.10(+3.12%)
Oct 27, 2022 3.390 3.390 3.200 3.200 70,772 -0.11(-3.32%)
Oct 26, 2022 3.290 3.590 3.240 3.310 48,360 +0.05(+1.53%)
Oct 25, 2022 3.270 3.500 3.200 3.260 71,387 -0.06(-1.81%)
Oct 24, 2022 3.870 3.981 3.250 3.320 114,119 -0.62(-15.74%)
Oct 21, 2022 4.300 4.300 3.852 3.940 43,879 -0.21(-5.06%)
Oct 20, 2022 4.260 4.299 3.860 4.150 84,228 -0.06(-1.43%)
Oct 19, 2022 4.410 4.427 4.200 4.210 64,559 -0.17(-3.88%)
Oct 18, 2022 4.640 4.735 4.360 4.380 74,801 -0.19(-4.16%)
Oct 17, 2022 4.920 5.100 4.500 4.570 74,005 -0.35(-7.11%)
Oct 14, 2022 4.980 5.100 4.600 4.920 155,198 +0.18(+3.80%)
Oct 13, 2022 4.590 4.980 4.330 4.740 177,205 -0.08(-1.66%)
Oct 12, 2022 4.700 4.890 4.610 4.820 101,871 -0.16(-3.21%)
Oct 11, 2022 4.380 4.987 4.380 4.980 296,436 +0.43(+9.45%)
Oct 10, 2022 5.390 5.390 4.230 4.550 445,474 -0.18(-3.81%)
Oct 07, 2022 4.850 5.066 4.590 4.730 729,019 -0.60(-11.26%)
Oct 06, 2022 5.910 7.160 5.120 5.330 7,031,599 -0.99(-15.66%)
Oct 05, 2022 5.320 6.380 4.660 6.320 47,866,136 +3.10(+96.27%)
Oct 04, 2022 3.420 3.460 3.140 3.220 88,677 -0.17(-5.01%)
Oct 03, 2022 3.470 3.573 3.140 3.390 142,076 -0.22(-6.09%)
Sep 30, 2022 3.660 3.785 3.460 3.610 130,180 +0.11(+3.14%)
Sep 29, 2022 3.700 3.780 3.140 3.500 272,378 -0.30(-7.89%)
Sep 28, 2022 4.250 4.390 3.610 3.800 274,947 -0.39(-9.31%)
Sep 27, 2022 4.940 5.150 4.020 4.190 650,282 -0.81(-16.20%)
Sep 26, 2022 4.360 5.300 3.970 5.000 286,486 +0.50(+11.08%)
Sep 23, 2022 4.700 4.780 4.280 4.501 280,338 -0.66(-12.76%)
Sep 22, 2022 6.260 6.289 4.700 5.160 614,400 -1.20(-18.87%)
Sep 21, 2022 6.630 6.690 6.190 6.360 440,519 -0.36(-5.36%)
Sep 20, 2022 6.860 7.450 6.390 6.720 688,929 -0.45(-6.27%)
Sep 19, 2022 6.480 7.630 6.130 7.170 1,459,373 +0.67(+10.31%)
Sep 16, 2022 6.140 6.790 6.010 6.500 502,168 +0.08(+1.25%)
Sep 15, 2022 6.700 7.090 5.850 6.420 488,056 -0.23(-3.46%)
Sep 14, 2022 6.210 7.750 5.500 6.650 3,565,190 +0.67(+11.20%)
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.