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 )

0.2153 -0.0097 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.750 1.830 1.750 1.770 44,754 +0.01(+0.57%)
Sep 28, 2023 1.790 1.810 1.745 1.760 30,322 -0.05(-2.76%)
Sep 27, 2023 1.860 1.910 1.810 1.810 50,756 -0.09(-4.74%)
Sep 26, 2023 1.870 1.920 1.870 1.900 96,316 -0.01(-0.52%)
Sep 25, 2023 1.900 1.940 1.910 1.910 50,157 +0.00(+0.00%)
Sep 22, 2023 1.950 1.970 1.910 1.910 52,610 -0.07(-3.54%)
Sep 21, 2023 2.010 2.010 1.950 1.980 63,943 -0.01(-0.50%)
Sep 20, 2023 1.970 2.010 1.920 1.990 51,607 +0.01(+0.51%)
Sep 19, 2023 1.890 2.030 1.880 1.980 85,224 +0.05(+2.59%)
Sep 18, 2023 1.900 1.945 1.900 1.930 150,705 +0.02(+1.05%)
Sep 15, 2023 1.920 2.010 1.900 1.910 455,469 -0.09(-4.50%)
Sep 14, 2023 2.260 2.320 1.850 2.000 7,599,090 -0.01(-0.50%)
Sep 13, 2023 2.010 2.040 2.000 2.010 22,266 +0.01(+0.50%)
Sep 12, 2023 2.030 2.100 1.940 2.000 42,346 +0.00(+0.00%)
Sep 11, 2023 2.000 2.090 1.930 2.000 68,065 -0.02(-0.99%)
Sep 08, 2023 2.140 2.145 2.020 2.020 23,222 -0.05(-2.42%)
Sep 07, 2023 2.060 2.200 2.040 2.070 31,647 -0.01(-0.48%)
Sep 06, 2023 2.160 2.160 2.040 2.080 20,726 -0.02(-0.95%)
Sep 05, 2023 2.050 2.140 2.025 2.100 37,122 +0.10(+5.00%)
Sep 01, 2023 2.000 2.050 1.980 2.000 19,652 -0.02(-0.99%)
Aug 31, 2023 2.040 2.090 2.000 2.020 48,632 +0.00(+0.00%)
Aug 30, 2023 2.050 2.120 2.000 2.020 50,259 -0.10(-4.72%)
Aug 29, 2023 2.080 2.120 2.010 2.120 43,174 +0.07(+3.41%)
Aug 28, 2023 2.000 2.075 1.960 2.050 52,905 +0.05(+2.50%)
Aug 25, 2023 2.000 2.000 1.950 2.000 18,687 +0.05(+2.56%)
Aug 24, 2023 1.960 2.029 1.950 1.950 16,722 -0.04(-2.01%)
Aug 23, 2023 1.970 2.000 1.950 1.990 11,953 -0.01(-0.75%)
Aug 22, 2023 1.930 2.020 1.930 2.005 21,908 +0.06(+3.35%)
Aug 21, 2023 2.000 2.000 1.910 1.940 15,991 -0.06(-3.00%)
Aug 18, 2023 1.930 2.030 1.904 2.000 33,729 +0.07(+3.63%)
Aug 17, 2023 1.880 1.955 1.880 1.930 14,222 +0.01(+0.69%)
Aug 16, 2023 1.880 1.920 1.860 1.917 10,962 +0.01(+0.36%)
Aug 15, 2023 1.880 1.910 1.820 1.910 15,746 +0.00(+0.00%)
Aug 14, 2023 1.950 1.955 1.875 1.910 24,473 -0.01(-0.52%)
Aug 11, 2023 1.960 1.970 1.810 1.920 45,396 +0.11(+6.08%)
Aug 10, 2023 2.030 2.030 1.800 1.810 78,558 -0.10(-5.24%)
Aug 09, 2023 1.900 1.950 1.870 1.910 30,412 +0.01(+0.53%)
Aug 08, 2023 1.890 1.910 1.870 1.900 27,584 +0.01(+0.53%)
Aug 07, 2023 1.900 1.979 1.890 1.890 23,634 -0.04(-2.07%)
Aug 04, 2023 1.960 1.980 1.910 1.930 11,817 -0.02(-1.03%)
Aug 03, 2023 1.930 1.980 1.909 1.950 36,614 +0.00(+0.00%)
Aug 02, 2023 1.980 2.040 1.920 1.950 35,951 -0.05(-2.50%)
Aug 01, 2023 1.990 2.030 1.960 2.000 35,936 +0.00(+0.00%)
Jul 31, 2023 2.060 2.060 1.984 2.000 16,044 -0.03(-1.48%)
Jul 28, 2023 1.970 2.100 1.950 2.030 59,689 +0.09(+4.64%)
Jul 27, 2023 1.970 1.990 1.936 1.940 16,757 -0.04(-2.02%)
Jul 26, 2023 2.060 2.060 1.950 1.980 24,072 -0.01(-0.50%)
Jul 25, 2023 2.100 2.100 1.980 1.990 22,247 -0.10(-4.78%)
Jul 24, 2023 2.030 2.100 2.020 2.090 17,070 +0.04(+1.95%)
Jul 21, 2023 1.960 2.060 1.960 2.050 17,254 +0.08(+4.06%)
Jul 20, 2023 2.120 2.150 1.920 1.970 105,400 -0.18(-8.37%)
Jul 19, 2023 2.160 2.160 2.090 2.150 23,860 +0.00(+0.00%)
Jul 18, 2023 2.130 2.150 2.040 2.150 20,489 +0.02(+0.94%)
Jul 17, 2023 2.100 2.190 2.065 2.130 28,101 +0.03(+1.43%)
Jul 14, 2023 2.100 2.100 2.020 2.100 29,404 +0.03(+1.45%)
Jul 13, 2023 2.010 2.120 2.010 2.070 43,259 +0.01(+0.49%)
Jul 12, 2023 2.120 2.120 2.010 2.060 47,207 -0.07(-3.29%)
Jul 11, 2023 2.200 2.200 2.080 2.130 19,002 -0.02(-0.93%)
Jul 10, 2023 2.110 2.200 2.060 2.150 78,274 +0.10(+4.88%)
Jul 07, 2023 2.110 2.180 2.040 2.050 115,686 -0.06(-2.84%)
Jul 06, 2023 2.100 2.170 2.090 2.110 43,156 -0.03(-1.40%)
Jul 05, 2023 2.230 2.230 2.080 2.140 52,530 -0.05(-2.28%)
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.