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 (%)
May 08, 2023 2.250 2.250 2.110 2.110 71,145 -0.17(-7.46%)
May 05, 2023 2.380 2.380 2.230 2.280 39,717 -0.12(-5.00%)
May 04, 2023 2.480 2.480 2.330 2.400 43,425 +0.05(+2.13%)
May 03, 2023 2.380 2.450 2.350 2.350 27,229 -0.09(-3.69%)
May 02, 2023 2.290 2.460 2.230 2.440 41,826 +0.12(+5.17%)
May 01, 2023 2.290 2.360 2.290 2.320 6,603 -0.03(-1.28%)
Apr 28, 2023 2.280 2.390 2.250 2.350 15,013 +0.05(+2.17%)
Apr 27, 2023 2.340 2.355 2.280 2.300 8,345 +0.02(+0.88%)
Apr 26, 2023 2.350 2.350 2.240 2.280 18,282 -0.09(-3.80%)
Apr 25, 2023 2.400 2.430 2.310 2.370 20,927 -0.07(-2.87%)
Apr 24, 2023 2.470 2.510 2.440 2.440 20,821 -0.10(-3.94%)
Apr 21, 2023 2.630 2.660 2.470 2.540 13,554 -0.06(-2.31%)
Apr 20, 2023 2.500 2.650 2.490 2.600 103,748 +0.18(+7.44%)
Apr 19, 2023 2.470 2.569 2.420 2.420 24,003 -0.08(-3.20%)
Apr 18, 2023 2.720 2.720 2.462 2.500 33,443 -0.17(-6.37%)
Apr 17, 2023 2.430 2.705 2.360 2.670 164,820 +0.39(+17.11%)
Apr 14, 2023 2.400 2.470 2.280 2.280 129,751 -0.18(-7.32%)
Apr 13, 2023 2.650 2.690 2.450 2.460 111,905 -0.29(-10.55%)
Apr 12, 2023 2.740 2.810 2.740 2.750 22,757 +0.03(+1.10%)
Apr 11, 2023 2.680 2.720 2.650 2.720 12,117 +0.10(+3.82%)
Apr 10, 2023 2.840 2.840 2.600 2.620 60,364 -0.29(-9.97%)
Apr 06, 2023 2.950 2.954 2.875 2.910 8,657 -0.09(-3.00%)
Apr 05, 2023 2.900 3.000 2.900 3.000 19,028 +0.08(+2.74%)
Apr 04, 2023 2.950 3.110 2.910 2.920 93,593 -0.11(-3.63%)
Apr 03, 2023 3.000 3.110 2.990 3.030 37,674 +0.05(+1.85%)
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%)
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.