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 )

0.1930 -0.0070 (-3.50%)
Streaming Delayed Price Updated: 12:19 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 (%)
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%)
Jan 03, 2023 3.750 3.812 3.550 3.710 28,887 -0.03(-0.80%)
Dec 30, 2022 3.660 3.800 3.610 3.740 22,987 +0.13(+3.60%)
Dec 29, 2022 3.835 3.835 3.600 3.610 6,304 -0.07(-1.90%)
Dec 28, 2022 3.990 3.990 3.630 3.680 8,738 -0.10(-2.65%)
Dec 27, 2022 4.210 4.480 3.664 3.780 17,274 -0.57(-13.10%)
Dec 23, 2022 4.520 4.600 4.350 4.350 16,766 -0.16(-3.55%)
Dec 22, 2022 4.790 4.790 4.500 4.510 47,114 -0.10(-2.17%)
Dec 21, 2022 4.510 4.650 4.510 4.610 6,985 +0.11(+2.44%)
Dec 20, 2022 4.760 5.140 4.490 4.500 37,916 -0.35(-7.22%)
Dec 19, 2022 4.930 5.050 4.650 4.850 27,126 +0.06(+1.25%)
Dec 16, 2022 4.670 5.270 4.460 4.790 304,713 +0.27(+5.97%)
Dec 15, 2022 5.100 5.199 4.510 4.520 57,594 -0.74(-14.07%)
Dec 14, 2022 5.250 5.443 4.960 5.260 56,180 +0.25(+4.99%)
Dec 13, 2022 4.860 5.300 4.800 5.010 40,936 -0.22(-4.21%)
Dec 12, 2022 5.010 5.250 4.684 5.230 71,135 +0.34(+6.95%)
Dec 09, 2022 4.500 4.950 4.500 4.890 47,279 +0.38(+8.43%)
Dec 08, 2022 4.450 4.810 4.210 4.510 67,924 +0.02(+0.45%)
Dec 07, 2022 4.370 4.490 4.276 4.490 28,257 +0.00(+0.00%)
Dec 06, 2022 4.120 4.490 4.120 4.490 41,045 +0.19(+4.42%)
Dec 05, 2022 3.840 4.500 3.670 4.300 115,815 +0.72(+20.11%)
Dec 02, 2022 3.840 3.840 3.541 3.580 34,066 -0.13(-3.50%)
Dec 01, 2022 3.690 3.830 3.620 3.710 19,762 -0.08(-2.11%)
Nov 30, 2022 3.770 3.850 3.559 3.790 26,015 +0.25(+7.06%)
Nov 29, 2022 3.880 3.880 3.515 3.540 57,330 -0.18(-4.84%)
Nov 28, 2022 3.660 3.890 3.500 3.720 31,882 -0.02(-0.53%)
Nov 25, 2022 3.770 3.770 3.522 3.740 14,299 +0.14(+3.89%)
Nov 23, 2022 3.500 3.781 3.500 3.600 10,320 -0.02(-0.55%)
Nov 22, 2022 3.600 3.880 3.600 3.620 37,465 +0.11(+3.13%)
Nov 21, 2022 3.520 3.650 3.500 3.510 16,924 -0.05(-1.40%)
Nov 18, 2022 3.500 3.600 3.500 3.560 16,603 +0.04(+1.14%)
Nov 17, 2022 3.660 3.750 3.500 3.520 13,058 -0.23(-6.13%)
Nov 16, 2022 3.650 3.900 3.650 3.750 18,688 +0.09(+2.46%)
Nov 15, 2022 3.720 3.890 3.650 3.660 31,152 -0.14(-3.68%)
Nov 14, 2022 3.640 3.907 3.513 3.800 35,278 +0.09(+2.43%)
Nov 11, 2022 3.470 3.800 3.420 3.710 88,687 +0.31(+9.12%)
Nov 10, 2022 3.500 3.820 3.230 3.400 169,869 -0.12(-3.41%)
Nov 09, 2022 3.630 4.090 3.470 3.520 82,468 -0.18(-4.86%)
Nov 08, 2022 3.380 3.850 3.380 3.700 118,193 +0.25(+7.25%)
Nov 07, 2022 3.500 3.555 3.370 3.450 71,064 -0.06(-1.71%)
Nov 04, 2022 3.570 3.720 3.300 3.510 59,125 +0.16(+4.78%)
Nov 03, 2022 4.000 4.000 3.280 3.350 31,909 +0.05(+1.52%)
Nov 02, 2022 3.350 3.350 3.200 3.300 51,493 -0.02(-0.60%)
Nov 01, 2022 3.340 3.370 3.230 3.320 34,392 -0.07(-2.06%)
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.