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 (%)
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%)
Dec 01, 2022 3.690 3.830 3.620 3.710 19,762 -0.08(-2.11%)
Nov 30, 2022 3.770 3.850 3.559 3.790 26,015 +0.25(+7.06%)
Nov 29, 2022 3.880 3.880 3.515 3.540 57,330 -0.18(-4.84%)
Nov 28, 2022 3.660 3.890 3.500 3.720 31,882 -0.02(-0.53%)
Nov 25, 2022 3.770 3.770 3.522 3.740 14,299 +0.14(+3.89%)
Nov 23, 2022 3.500 3.781 3.500 3.600 10,320 -0.02(-0.55%)
Nov 22, 2022 3.600 3.880 3.600 3.620 37,465 +0.11(+3.13%)
Nov 21, 2022 3.520 3.650 3.500 3.510 16,924 -0.05(-1.40%)
Nov 18, 2022 3.500 3.600 3.500 3.560 16,603 +0.04(+1.14%)
Nov 17, 2022 3.660 3.750 3.500 3.520 13,058 -0.23(-6.13%)
Nov 16, 2022 3.650 3.900 3.650 3.750 18,688 +0.09(+2.46%)
Nov 15, 2022 3.720 3.890 3.650 3.660 31,152 -0.14(-3.68%)
Nov 14, 2022 3.640 3.907 3.513 3.800 35,278 +0.09(+2.43%)
Nov 11, 2022 3.470 3.800 3.420 3.710 88,687 +0.31(+9.12%)
Nov 10, 2022 3.500 3.820 3.230 3.400 169,869 -0.12(-3.41%)
Nov 09, 2022 3.630 4.090 3.470 3.520 82,468 -0.18(-4.86%)
Nov 08, 2022 3.380 3.850 3.380 3.700 118,193 +0.25(+7.25%)
Nov 07, 2022 3.500 3.555 3.370 3.450 71,064 -0.06(-1.71%)
Nov 04, 2022 3.570 3.720 3.300 3.510 59,125 +0.16(+4.78%)
Nov 03, 2022 4.000 4.000 3.280 3.350 31,909 +0.05(+1.52%)
Nov 02, 2022 3.350 3.350 3.200 3.300 51,493 -0.02(-0.60%)
Nov 01, 2022 3.340 3.370 3.230 3.320 34,392 -0.07(-2.06%)
Oct 31, 2022 3.230 3.400 3.200 3.390 22,899 +0.09(+2.73%)
Oct 28, 2022 3.250 3.310 3.210 3.300 23,036 +0.10(+3.12%)
Oct 27, 2022 3.390 3.390 3.200 3.200 70,772 -0.11(-3.32%)
Oct 26, 2022 3.290 3.590 3.240 3.310 48,360 +0.05(+1.53%)
Oct 25, 2022 3.270 3.500 3.200 3.260 71,387 -0.06(-1.81%)
Oct 24, 2022 3.870 3.981 3.250 3.320 114,119 -0.62(-15.74%)
Oct 21, 2022 4.300 4.300 3.852 3.940 43,879 -0.21(-5.06%)
Oct 20, 2022 4.260 4.299 3.860 4.150 84,228 -0.06(-1.43%)
Oct 19, 2022 4.410 4.427 4.200 4.210 64,559 -0.17(-3.88%)
Oct 18, 2022 4.640 4.735 4.360 4.380 74,801 -0.19(-4.16%)
Oct 17, 2022 4.920 5.100 4.500 4.570 74,005 -0.35(-7.11%)
Oct 14, 2022 4.980 5.100 4.600 4.920 155,198 +0.18(+3.80%)
Oct 13, 2022 4.590 4.980 4.330 4.740 177,205 -0.08(-1.66%)
Oct 12, 2022 4.700 4.890 4.610 4.820 101,871 -0.16(-3.21%)
Oct 11, 2022 4.380 4.987 4.380 4.980 296,436 +0.43(+9.45%)
Oct 10, 2022 5.390 5.390 4.230 4.550 445,474 -0.18(-3.81%)
Oct 07, 2022 4.850 5.066 4.590 4.730 729,019 -0.60(-11.26%)
Oct 06, 2022 5.910 7.160 5.120 5.330 7,031,599 -0.99(-15.66%)
Oct 05, 2022 5.320 6.380 4.660 6.320 47,866,136 +3.10(+96.27%)
Oct 04, 2022 3.420 3.460 3.140 3.220 88,677 -0.17(-5.01%)
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.