Skip to main content

Nauticus Robotics, Inc. - Common stock (NQ: KITT )

3.720 +0.170 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.