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 )

0.1910 -0.0090 (-4.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 2.110 2.140 2.000 2.070 84,452 +0.00(+0.00%)
Jun 29, 2023 2.070 2.130 1.990 2.070 101,977 +0.03(+1.47%)
Jun 28, 2023 2.000 2.070 1.950 2.040 119,178 +0.02(+0.99%)
Jun 27, 2023 1.810 2.050 1.810 2.020 424,196 +0.20(+10.99%)
Jun 26, 2023 2.090 2.100 1.678 1.820 867,915 -0.48(-20.87%)
Jun 23, 2023 2.390 2.450 2.020 2.300 12,039,850 +0.32(+16.16%)
Jun 22, 2023 2.050 2.075 1.970 1.980 24,087 -0.07(-3.41%)
Jun 21, 2023 2.100 2.150 2.050 2.050 59,402 -0.05(-2.38%)
Jun 20, 2023 2.440 2.490 2.060 2.100 49,494 -0.39(-15.66%)
Jun 16, 2023 2.150 2.490 2.130 2.490 177,650 +0.31(+14.01%)
Jun 15, 2023 2.250 2.250 2.100 2.184 28,445 +0.07(+3.51%)
Jun 14, 2023 2.100 2.170 2.100 2.110 7,914 -0.04(-1.86%)
Jun 13, 2023 1.990 2.250 1.990 2.150 25,518 +0.19(+9.69%)
Jun 12, 2023 1.840 2.010 1.820 1.960 32,378 +0.07(+3.70%)
Jun 09, 2023 2.000 2.050 1.880 1.890 19,729 -0.08(-4.06%)
Jun 08, 2023 2.090 2.090 1.970 1.970 14,772 -0.02(-1.01%)
Jun 07, 2023 2.040 2.050 1.930 1.990 8,141 -0.01(-0.75%)
Jun 06, 2023 2.000 2.040 1.930 2.005 29,881 +0.08(+4.43%)
Jun 05, 2023 2.000 2.100 1.920 1.920 31,065 -0.06(-3.03%)
Jun 02, 2023 2.000 2.026 1.980 1.980 16,512 -0.02(-1.00%)
Jun 01, 2023 2.050 2.046 1.920 2.000 62,599 +0.05(+2.56%)
May 31, 2023 2.040 2.100 1.830 1.950 74,910 -0.05(-2.50%)
May 30, 2023 1.800 2.150 1.780 2.000 165,629 +0.23(+12.99%)
May 26, 2023 1.870 1.930 1.740 1.770 49,452 +0.05(+2.91%)
May 25, 2023 1.880 1.895 1.700 1.720 46,756 -0.05(-2.82%)
May 24, 2023 1.790 1.800 1.730 1.770 10,806 -0.02(-1.39%)
May 23, 2023 1.990 2.000 1.740 1.795 103,178 -0.10(-5.53%)
May 22, 2023 1.810 1.900 1.711 1.900 45,978 +0.17(+9.83%)
May 19, 2023 1.860 1.900 1.700 1.730 87,283 -0.17(-8.95%)
May 18, 2023 1.930 1.986 1.850 1.900 27,242 -0.09(-4.52%)
May 17, 2023 2.090 2.090 1.910 1.990 23,169 -0.07(-3.40%)
May 16, 2023 2.210 2.210 2.010 2.060 36,831 -0.12(-5.50%)
May 15, 2023 2.220 2.330 2.150 2.180 22,577 -0.11(-4.80%)
May 12, 2023 2.420 2.420 2.170 2.290 29,779 -0.02(-0.87%)
May 11, 2023 2.390 2.550 2.310 2.310 144,588 -0.04(-1.70%)
May 10, 2023 2.150 2.350 2.043 2.350 39,436 +0.28(+13.53%)
May 09, 2023 2.110 2.220 2.060 2.070 12,139 -0.04(-1.90%)
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%)
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.