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 (%)
Dec 29, 2023 0.7200 0.7400 0.5867 0.6778 727,307 -0.03(-4.54%)
Dec 28, 2023 0.7600 0.7878 0.7000 0.7100 580,443 -0.04(-5.21%)
Dec 27, 2023 0.7200 0.7597 0.7069 0.7490 636,028 +0.04(+5.34%)
Dec 26, 2023 0.7959 0.7988 0.7000 0.7110 341,403 -0.02(-3.27%)
Dec 22, 2023 0.7400 0.7627 0.7283 0.7350 188,777 -0.00(-0.16%)
Dec 21, 2023 0.7100 0.7771 0.7056 0.7362 252,829 +0.03(+4.34%)
Dec 20, 2023 0.7500 0.7580 0.7056 0.7056 169,822 -0.04(-5.67%)
Dec 19, 2023 0.7400 0.7952 0.7175 0.7480 262,834 +0.01(+1.22%)
Dec 18, 2023 0.7000 0.7998 0.7000 0.7390 113,429 +0.01(+1.80%)
Dec 15, 2023 0.7700 0.7903 0.7259 0.7259 61,143 -0.03(-4.50%)
Dec 14, 2023 0.7512 0.8075 0.7448 0.7601 49,754 +0.03(+3.56%)
Dec 13, 2023 0.7320 0.7681 0.7320 0.7340 39,738 -0.03(-3.43%)
Dec 12, 2023 0.8000 0.8200 0.7196 0.7601 81,220 -0.02(-3.17%)
Dec 11, 2023 0.9300 0.9335 0.7611 0.7850 172,755 -0.15(-15.59%)
Dec 08, 2023 1.000 1.000 0.9100 0.9300 89,036 -0.05(-5.10%)
Dec 07, 2023 1.030 1.040 0.9800 0.9800 47,627 -0.00(-0.01%)
Dec 06, 2023 1.080 1.095 0.9586 0.9801 106,400 -0.11(-10.08%)
Dec 05, 2023 1.150 1.180 1.070 1.090 55,857 -0.06(-5.22%)
Dec 04, 2023 1.250 1.270 1.105 1.150 160,482 +0.05(+4.55%)
Dec 01, 2023 1.430 1.430 1.020 1.100 119,378 -0.25(-18.52%)
Nov 30, 2023 1.460 1.470 1.320 1.350 25,076 -0.13(-8.78%)
Nov 29, 2023 1.660 1.660 1.450 1.480 68,160 -0.15(-9.20%)
Nov 28, 2023 1.610 1.680 1.600 1.630 16,618 +0.03(+1.87%)
Nov 27, 2023 1.720 1.720 1.600 1.600 35,601 -0.07(-4.19%)
Nov 24, 2023 1.670 1.720 1.660 1.670 28,576 +0.00(+0.13%)
Nov 22, 2023 1.620 1.720 1.620 1.668 11,942 +0.02(+1.08%)
Nov 21, 2023 1.670 1.690 1.630 1.650 15,669 -0.01(-0.60%)
Nov 20, 2023 1.620 1.690 1.620 1.660 10,538 +0.04(+2.47%)
Nov 17, 2023 1.620 1.690 1.620 1.620 10,531 +0.00(+0.00%)
Nov 16, 2023 1.670 1.748 1.620 1.620 21,117 -0.04(-2.41%)
Nov 15, 2023 1.730 1.815 1.660 1.660 54,917 -0.12(-6.74%)
Nov 14, 2023 1.820 1.830 1.740 1.780 18,270 -0.01(-0.56%)
Nov 13, 2023 1.820 1.821 1.720 1.790 26,580 +0.04(+2.29%)
Nov 10, 2023 1.790 1.820 1.740 1.750 12,603 -0.05(-2.78%)
Nov 09, 2023 1.790 1.830 1.741 1.800 18,649 +0.01(+0.56%)
Nov 08, 2023 1.750 1.830 1.750 1.790 22,365 +0.01(+0.56%)
Nov 07, 2023 1.790 1.899 1.775 1.780 26,271 -0.02(-1.11%)
Nov 06, 2023 1.790 1.850 1.790 1.800 19,941 +0.00(+0.00%)
Nov 03, 2023 1.850 1.870 1.800 1.800 40,509 -0.09(-4.86%)
Nov 02, 2023 1.890 1.940 1.829 1.892 19,517 -0.01(-0.42%)
Nov 01, 2023 1.810 1.900 1.810 1.900 13,122 +0.08(+4.40%)
Oct 31, 2023 1.840 1.920 1.820 1.820 24,141 -0.08(-4.21%)
Oct 30, 2023 1.850 1.910 1.834 1.900 14,779 +0.04(+2.15%)
Oct 27, 2023 1.800 1.890 1.800 1.860 9,751 +0.05(+2.76%)
Oct 26, 2023 1.750 1.820 1.750 1.810 25,314 +0.06(+3.17%)
Oct 25, 2023 1.760 1.830 1.753 1.754 22,083 -0.08(-4.13%)
Oct 24, 2023 1.810 1.850 1.760 1.830 18,606 -0.01(-0.54%)
Oct 23, 2023 1.760 1.850 1.740 1.840 25,109 +0.04(+2.22%)
Oct 20, 2023 1.760 1.840 1.760 1.800 20,184 -0.02(-1.10%)
Oct 19, 2023 1.790 1.850 1.790 1.820 5,094 +0.00(+0.11%)
Oct 18, 2023 1.780 1.840 1.780 1.818 6,036 +0.04(+2.13%)
Oct 17, 2023 1.830 1.880 1.780 1.780 21,250 -0.09(-4.81%)
Oct 16, 2023 1.800 1.890 1.820 1.870 14,469 +0.03(+1.63%)
Oct 13, 2023 1.810 1.892 1.760 1.840 7,237 +0.02(+1.10%)
Oct 12, 2023 1.780 1.910 1.780 1.820 8,581 +0.03(+1.68%)
Oct 11, 2023 1.810 1.890 1.790 1.790 56,172 -0.11(-5.79%)
Oct 10, 2023 1.950 1.950 1.830 1.900 18,674 -0.01(-0.52%)
Oct 09, 2023 1.910 1.910 1.800 1.910 29,306 +0.02(+1.06%)
Oct 06, 2023 1.910 1.910 1.870 1.890 17,743 -0.06(-3.08%)
Oct 05, 2023 1.890 1.970 1.801 1.950 115,996 +0.06(+3.17%)
Oct 04, 2023 1.790 1.890 1.760 1.890 63,843 +0.05(+2.72%)
Oct 03, 2023 1.800 1.840 1.740 1.840 44,691 +0.05(+2.79%)
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.