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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 28, 2023 134.28 136.19 131.40 133.92 837 -1.26(-0.93%)
Feb 27, 2023 133.20 137.88 133.20 135.18 643 +1.62(+1.21%)
Feb 24, 2023 135.36 138.55 133.20 133.56 341 +0.00(+0.00%)
Feb 23, 2023 133.20 137.88 133.20 133.56 257 +0.36(+0.27%)
Feb 22, 2023 136.08 138.60 133.20 133.20 836 -2.88(-2.12%)
Feb 21, 2023 136.80 139.68 129.60 136.08 870 -1.08(-0.79%)
Feb 17, 2023 138.60 143.64 136.80 137.16 1,219 +1.80(+1.33%)
Feb 16, 2023 142.92 144.00 135.01 135.36 883 -5.04(-3.59%)
Feb 15, 2023 143.28 147.24 140.40 140.40 337 -3.60(-2.50%)
Feb 14, 2023 138.24 144.00 138.24 144.00 558 +5.76(+4.17%)
Feb 13, 2023 132.84 140.04 129.60 138.24 660 +2.88(+2.13%)
Feb 10, 2023 142.56 143.10 135.36 135.36 770 -5.40(-3.84%)
Feb 09, 2023 136.08 145.44 131.92 140.76 1,423 +6.66(+4.97%)
Feb 08, 2023 131.76 136.08 129.60 134.10 1,414 +0.90(+0.68%)
Feb 07, 2023 131.04 133.92 127.08 133.20 1,042 -0.72(-0.54%)
Feb 06, 2023 128.16 134.28 126.00 133.92 720 +6.12(+4.79%)
Feb 03, 2023 125.64 135.00 121.32 127.80 1,725 +8.28(+6.93%)
Feb 02, 2023 121.68 124.92 118.80 119.52 687 -2.16(-1.78%)
Feb 01, 2023 124.56 129.24 120.60 121.68 987 -0.72(-0.59%)
Jan 31, 2023 124.92 127.80 120.96 122.40 613 -3.96(-3.13%)
Jan 30, 2023 126.00 128.65 121.14 126.36 534 +1.80(+1.45%)
Jan 27, 2023 121.68 128.88 121.68 124.56 356 -0.36(-0.29%)
Jan 26, 2023 122.76 125.64 120.06 124.92 693 -0.72(-0.57%)
Jan 25, 2023 128.52 128.52 122.40 125.64 330 -2.88(-2.24%)
Jan 24, 2023 126.00 132.12 126.00 128.52 315 +7.92(+6.57%)
Jan 23, 2023 125.28 131.04 120.60 120.60 765 -3.60(-2.90%)
Jan 20, 2023 126.72 131.04 119.52 124.20 851 +4.68(+3.92%)
Jan 19, 2023 130.68 135.00 119.16 119.52 378 -5.76(-4.60%)
Jan 18, 2023 129.60 135.00 123.84 125.28 368 -2.88(-2.25%)
Jan 17, 2023 136.08 136.08 127.80 128.16 740 +0.36(+0.28%)
Jan 13, 2023 130.32 134.55 125.64 127.80 660 -5.76(-4.31%)
Jan 12, 2023 126.72 136.80 125.64 133.56 490 +10.80(+8.80%)
Jan 11, 2023 120.33 135.00 120.33 122.76 514 -1.80(-1.45%)
Jan 10, 2023 126.00 127.44 122.76 124.56 233 -1.44(-1.14%)
Jan 09, 2023 129.60 140.04 118.07 126.00 1,131 +2.88(+2.34%)
Jan 06, 2023 119.49 131.76 117.00 123.12 557 +2.16(+1.79%)
Jan 05, 2023 118.44 125.51 118.08 120.96 223 -0.72(-0.59%)
Jan 04, 2023 133.20 133.20 121.32 121.68 800 -11.88(-8.89%)
Jan 03, 2023 135.00 137.24 127.80 133.56 802 -1.08(-0.80%)
Dec 30, 2022 131.76 136.80 129.96 134.64 638 +4.68(+3.60%)
Dec 29, 2022 138.06 138.06 129.60 129.96 175 -2.52(-1.90%)
Dec 28, 2022 143.64 143.64 130.68 132.48 242 -3.60(-2.65%)
Dec 27, 2022 151.56 161.28 131.92 136.08 479 -20.52(-13.10%)
Dec 23, 2022 162.72 165.60 156.60 156.60 465 -5.76(-3.55%)
Dec 22, 2022 172.44 172.44 162.00 162.36 1,308 -3.60(-2.17%)
Dec 21, 2022 162.36 167.40 162.36 165.96 194 +3.96(+2.44%)
Dec 20, 2022 171.36 185.04 161.64 162.00 1,053 -12.60(-7.22%)
Dec 19, 2022 177.48 181.80 167.40 174.60 753 +2.16(+1.25%)
Dec 16, 2022 168.12 189.72 160.56 172.44 8,464 +9.72(+5.97%)
Dec 15, 2022 183.60 187.16 162.36 162.72 1,599 -26.64(-14.07%)
Dec 14, 2022 189.00 195.95 178.56 189.36 1,560 +9.00(+4.99%)
Dec 13, 2022 174.96 190.80 172.80 180.36 1,137 -7.92(-4.21%)
Dec 12, 2022 180.36 189.00 168.63 188.28 1,975 +12.24(+6.95%)
Dec 09, 2022 162.00 178.20 162.00 176.04 1,313 +13.68(+8.43%)
Dec 08, 2022 160.20 173.16 151.56 162.36 1,886 +0.72(+0.45%)
Dec 07, 2022 157.32 161.64 153.93 161.64 784 +0.00(+0.00%)
Dec 06, 2022 148.32 161.64 148.32 161.64 1,140 +6.84(+4.42%)
Dec 05, 2022 138.24 162.00 132.12 154.80 3,217 +25.92(+20.11%)
Dec 02, 2022 138.24 138.24 127.46 128.88 946 -4.68(-3.50%)
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.