Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nukkleus Inc. (NQ: NUKK )

0.2100 -0.0349 (-14.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 0.2500 0.2600 0.1821 0.2100 946,915 -0.03(-14.25%)
Sep 10, 2024 0.2400 0.2498 0.2313 0.2449 52,267 +0.01(+2.08%)
Sep 09, 2024 0.2501 0.2597 0.2334 0.2399 107,513 -0.01(-4.12%)
Sep 06, 2024 0.2750 0.2790 0.2432 0.2502 74,282 -0.02(-8.99%)
Sep 05, 2024 0.2500 0.2750 0.2500 0.2749 98,874 +0.02(+9.09%)
Sep 04, 2024 0.2500 0.2750 0.2500 0.2520 70,497 +0.00(+0.72%)
Sep 03, 2024 0.2836 0.2836 0.2500 0.2502 278,807 -0.04(-12.85%)
Aug 30, 2024 0.2900 0.3199 0.2840 0.2871 99,811 -0.01(-2.74%)
Aug 29, 2024 0.2800 0.3074 0.2800 0.2952 37,387 -0.00(-0.14%)
Aug 28, 2024 0.3201 0.3201 0.2950 0.2956 132,944 -0.02(-7.65%)
Aug 27, 2024 0.3400 0.3400 0.3155 0.3201 141,011 -0.01(-3.03%)
Aug 26, 2024 0.3400 0.3420 0.3120 0.3301 240,236 -0.01(-1.49%)
Aug 23, 2024 0.3009 0.3575 0.2908 0.3351 886,692 +0.04(+12.07%)
Aug 22, 2024 0.2900 0.3200 0.2800 0.2990 325,183 +0.01(+1.70%)
Aug 21, 2024 0.3234 0.3590 0.2780 0.2940 804,927 -0.04(-10.91%)
Aug 20, 2024 0.3300 0.3389 0.3211 0.3300 69,336 +0.01(+2.96%)
Aug 19, 2024 0.3100 0.3500 0.3127 0.3205 70,517 -0.00(-0.25%)
Aug 16, 2024 0.3123 0.3500 0.3123 0.3213 183,875 +0.01(+2.55%)
Aug 15, 2024 0.3150 0.3281 0.3122 0.3133 233,739 -0.01(-2.73%)
Aug 14, 2024 0.3279 0.3490 0.3125 0.3221 107,210 -0.02(-4.70%)
Aug 13, 2024 0.3300 0.3730 0.3113 0.3380 210,855 +0.00(+0.90%)
Aug 12, 2024 0.3068 0.3398 0.2830 0.3350 178,046 +0.04(+13.67%)
Aug 09, 2024 0.2898 0.3000 0.2766 0.2947 110,258 +0.01(+2.15%)
Aug 08, 2024 0.2891 0.2999 0.2805 0.2885 260,193 +0.01(+3.78%)
Aug 07, 2024 0.3000 0.3010 0.2780 0.2780 189,772 -0.01(-4.14%)
Aug 06, 2024 0.3600 0.3600 0.2809 0.2900 459,782 -0.07(-19.67%)
Aug 05, 2024 0.3300 0.4150 0.3105 0.3610 610,187 -0.07(-16.01%)
Aug 02, 2024 0.3210 0.4900 0.2606 0.4298 3,876,688 +0.10(+30.24%)
Aug 01, 2024 0.3084 0.3498 0.2970 0.3300 378,812 +0.01(+3.81%)
Jul 31, 2024 0.2800 0.3220 0.2744 0.3179 454,030 +0.04(+15.85%)
Jul 30, 2024 0.2957 0.3130 0.2711 0.2744 253,606 -0.02(-5.38%)
Jul 29, 2024 0.3100 0.3290 0.2900 0.2900 310,150 -0.02(-6.45%)
Jul 26, 2024 0.3100 0.3224 0.2816 0.3100 554,765 +0.02(+6.90%)
Jul 25, 2024 0.3170 0.3200 0.2812 0.2900 519,019 -0.01(-3.43%)
Jul 24, 2024 0.3700 0.3660 0.2640 0.3003 1,683,563 -0.06(-16.58%)
Jul 23, 2024 0.4400 0.4801 0.3600 0.3600 3,661,978 -0.14(-27.71%)
Jul 22, 2024 0.3800 0.5500 0.3500 0.4980 26,168,220 +0.18(+55.62%)
Jul 19, 2024 0.3300 0.3399 0.3110 0.3200 145,459 -0.01(-1.54%)
Jul 18, 2024 0.3290 0.3400 0.3250 0.3250 87,260 -0.01(-3.27%)
Jul 17, 2024 0.3300 0.3448 0.3242 0.3360 247,969 -0.01(-3.84%)
Jul 16, 2024 0.3496 0.3540 0.3235 0.3494 257,455 -0.02(-5.05%)
Jul 15, 2024 0.3676 0.3800 0.3550 0.3680 100,549 -0.00(-0.54%)
Jul 12, 2024 0.3600 0.3800 0.3502 0.3700 87,885 +0.01(+1.79%)
Jul 11, 2024 0.3884 0.3884 0.3635 0.3635 80,295 -0.01(-1.36%)
Jul 10, 2024 0.3800 0.3960 0.3631 0.3685 92,325 -0.01(-3.15%)
Jul 09, 2024 0.4100 0.4200 0.3700 0.3805 316,163 -0.03(-6.74%)
Jul 08, 2024 0.4100 0.4119 0.3801 0.4080 308,867 +0.01(+1.97%)
Jul 05, 2024 0.4019 0.4268 0.3993 0.4001 351,947 -0.00(-0.47%)
Jul 03, 2024 0.4200 0.4202 0.3800 0.4020 188,603 -0.03(-7.44%)
Jul 02, 2024 0.3780 0.4697 0.3700 0.4343 1,588,157 +0.01(+2.41%)
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.