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 )

0.1910 -0.0090 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 2.990 3.000 2.910 2.975 24,755 +0.00(+0.17%)
Mar 30, 2023 2.960 3.000 2.910 2.970 45,097 +0.01(+0.34%)
Mar 29, 2023 2.960 3.120 2.910 2.960 44,986 -0.14(-4.52%)
Mar 28, 2023 3.110 3.110 2.970 3.100 21,320 +0.05(+1.64%)
Mar 27, 2023 3.050 3.120 3.010 3.050 6,683 -0.05(-1.61%)
Mar 24, 2023 3.050 3.190 3.010 3.100 27,420 +0.05(+1.64%)
Mar 23, 2023 3.220 3.220 3.020 3.050 28,450 -0.10(-3.17%)
Mar 22, 2023 3.080 3.160 3.010 3.150 11,500 +0.15(+5.00%)
Mar 21, 2023 2.950 3.180 2.950 3.000 63,752 +0.01(+0.33%)
Mar 20, 2023 3.100 3.100 2.915 2.990 22,811 -0.04(-1.32%)
Mar 17, 2023 2.900 3.120 2.860 3.030 65,801 +0.11(+3.77%)
Mar 16, 2023 2.840 2.920 2.780 2.920 11,260 +0.17(+6.18%)
Mar 15, 2023 2.650 2.900 2.550 2.750 41,094 +0.04(+1.48%)
Mar 14, 2023 2.520 2.906 2.520 2.710 25,885 -0.01(-0.37%)
Mar 13, 2023 2.890 2.944 2.700 2.720 34,289 -0.17(-5.88%)
Mar 10, 2023 3.000 3.190 2.640 2.890 138,737 -0.11(-3.67%)
Mar 09, 2023 3.290 3.350 3.000 3.000 83,655 -0.26(-7.98%)
Mar 08, 2023 3.400 3.400 3.240 3.260 15,077 -0.06(-1.81%)
Mar 07, 2023 3.260 3.587 3.260 3.320 5,347 +0.00(+0.00%)
Mar 06, 2023 3.600 3.620 3.150 3.320 36,300 -0.24(-6.74%)
Mar 03, 2023 3.500 3.674 3.409 3.560 27,496 +0.01(+0.28%)
Mar 02, 2023 3.550 3.719 3.550 3.550 33,212 -0.02(-0.56%)
Mar 01, 2023 3.780 3.795 3.550 3.570 7,583 -0.15(-4.03%)
Feb 28, 2023 3.730 3.783 3.650 3.720 30,154 -0.03(-0.93%)
Feb 27, 2023 3.700 3.830 3.700 3.755 23,154 +0.04(+1.21%)
Feb 24, 2023 3.760 3.849 3.700 3.710 12,306 +0.00(+0.00%)
Feb 23, 2023 3.700 3.830 3.700 3.710 9,260 +0.01(+0.27%)
Feb 22, 2023 3.780 3.850 3.700 3.700 30,125 -0.08(-2.12%)
Feb 21, 2023 3.800 3.880 3.600 3.780 31,328 -0.03(-0.79%)
Feb 17, 2023 3.850 3.990 3.800 3.810 43,904 +0.05(+1.33%)
Feb 16, 2023 3.970 4.000 3.750 3.760 31,810 -0.14(-3.59%)
Feb 15, 2023 3.980 4.090 3.900 3.900 12,154 -0.10(-2.50%)
Feb 14, 2023 3.840 4.000 3.840 4.000 20,113 +0.16(+4.17%)
Feb 13, 2023 3.690 3.890 3.600 3.840 23,767 +0.08(+2.13%)
Feb 10, 2023 3.960 3.975 3.760 3.760 27,744 -0.15(-3.84%)
Feb 09, 2023 3.780 4.040 3.664 3.910 51,229 +0.19(+4.97%)
Feb 08, 2023 3.660 3.780 3.600 3.725 50,905 +0.02(+0.68%)
Feb 07, 2023 3.640 3.720 3.530 3.700 37,526 -0.02(-0.54%)
Feb 06, 2023 3.560 3.730 3.500 3.720 25,952 +0.17(+4.79%)
Feb 03, 2023 3.490 3.750 3.370 3.550 62,122 +0.23(+6.93%)
Feb 02, 2023 3.380 3.470 3.300 3.320 24,744 -0.06(-1.78%)
Feb 01, 2023 3.460 3.590 3.350 3.380 35,557 -0.02(-0.59%)
Jan 31, 2023 3.470 3.550 3.360 3.400 22,103 -0.11(-3.13%)
Jan 30, 2023 3.500 3.574 3.365 3.510 19,227 +0.05(+1.45%)
Jan 27, 2023 3.380 3.580 3.380 3.460 12,844 -0.01(-0.29%)
Jan 26, 2023 3.410 3.490 3.335 3.470 24,969 -0.02(-0.57%)
Jan 25, 2023 3.570 3.570 3.400 3.490 11,899 -0.08(-2.24%)
Jan 24, 2023 3.500 3.670 3.500 3.570 11,351 +0.22(+6.57%)
Jan 23, 2023 3.480 3.640 3.350 3.350 27,547 -0.10(-2.90%)
Jan 20, 2023 3.520 3.640 3.320 3.450 30,645 +0.13(+3.92%)
Jan 19, 2023 3.630 3.750 3.310 3.320 13,630 -0.16(-4.60%)
Jan 18, 2023 3.600 3.750 3.440 3.480 13,278 -0.08(-2.25%)
Jan 17, 2023 3.780 3.780 3.550 3.560 26,672 +0.01(+0.28%)
Jan 13, 2023 3.620 3.738 3.490 3.550 23,778 -0.16(-4.31%)
Jan 12, 2023 3.520 3.800 3.490 3.710 17,663 +0.30(+8.80%)
Jan 11, 2023 3.342 3.750 3.342 3.410 18,524 -0.05(-1.45%)
Jan 10, 2023 3.500 3.540 3.410 3.460 8,392 -0.04(-1.14%)
Jan 09, 2023 3.600 3.890 3.280 3.500 40,736 +0.08(+2.34%)
Jan 06, 2023 3.319 3.660 3.250 3.420 20,072 +0.06(+1.79%)
Jan 05, 2023 3.290 3.486 3.280 3.360 8,028 -0.02(-0.59%)
Jan 04, 2023 3.700 3.700 3.370 3.380 28,823 -0.33(-8.89%)
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.