ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nauticus Robotics, Inc. - Warrant (NQ:KITTW)

0.1002 -0.0148 (-12.87%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 16, 2025 0.1010 0.1150 0.0931 0.1150 48,531 +0.01(+13.86%)
Dec 15, 2025 0.1090 0.1100 0.0850 0.1010 83,980 +0.00(+2.54%)
Dec 12, 2025 0.0982 0.1000 0.0626 0.0985 214,712 +0.01(+12.83%)
Dec 11, 2025 0.1200 0.1200 0.0805 0.0873 128,294 -0.01(-12.70%)
Dec 10, 2025 0.1000 0.1170 0.0813 0.1000 267,449 +0.00(+2.15%)
Dec 09, 2025 0.0786 0.1000 0.0700 0.0979 153,922 +0.03(+50.62%)
Dec 08, 2025 0.0900 0.0880 0.0600 0.0650 296,050 -0.02(-27.05%)
Dec 05, 2025 0.0720 0.1413 0.0615 0.0891 832,064 +0.01(+8.66%)
Dec 04, 2025 0.0993 0.0999 0.0700 0.0820 414,076 -0.02(-18.00%)
Dec 03, 2025 0.0300 0.1089 0.0287 0.1000 1,850,404 +0.07(+269.00%)
Dec 02, 2025 0.0284 0.0284 0.0271 0.0271 8,215 +0.00(+0.00%)
Dec 01, 2025 0.0285 0.0285 0.0271 0.0271 99,191 -0.00(-4.91%)
Nov 28, 2025 0.0309 0.0309 0.0285 0.0285 13,503 +0.00(+11.33%)
Nov 26, 2025 0.0309 0.0310 0.0256 0.0256 34,773 -0.01(-19.50%)
Nov 25, 2025 0.0283 0.0319 0.0252 0.0318 30,758 -0.00(-0.31%)
Nov 24, 2025 0.0376 0.0376 0.0227 0.0319 546,369 -0.01(-14.93%)
Nov 21, 2025 0.0376 0.0376 0.0375 0.0375 140,040 +0.00(+0.00%)
Nov 20, 2025 0.0398 0.0424 0.0375 0.0375 25,115 +0.00(+0.27%)
Nov 19, 2025 0.0375 0.0455 0.0365 0.0374 109,883 -0.00(-1.32%)
Nov 18, 2025 0.0381 0.0382 0.0376 0.0379 15,409 +0.00(+0.00%)
Nov 17, 2025 0.0426 0.0462 0.0375 0.0379 49,879 -0.01(-18.84%)
Nov 14, 2025 0.0489 0.0489 0.0424 0.0467 37,656 -0.00(-2.71%)
Nov 13, 2025 0.0446 0.0480 0.0421 0.0480 50,750 +0.01(+14.29%)
Nov 12, 2025 0.0413 0.0468 0.0375 0.0420 223,932 +0.00(+1.94%)
Nov 11, 2025 0.0434 0.0467 0.0412 0.0412 48,702 -0.00(-4.85%)
Nov 10, 2025 0.0433 0.0469 0.0433 0.0433 41,442 -0.00(-6.07%)
Nov 07, 2025 0.0464 0.0521 0.0430 0.0461 128,717 -0.00(-7.06%)
Nov 06, 2025 0.0522 0.0522 0.0453 0.0496 4,614 -0.00(-1.39%)
Nov 05, 2025 0.0535 0.0535 0.0447 0.0503 102,123 -0.00(-5.27%)
Nov 04, 2025 0.0491 0.0539 0.0438 0.0531 124,254 +0.01(+21.51%)
Nov 03, 2025 0.0599 0.0599 0.0400 0.0437 179,379 -0.01(-15.31%)
Oct 31, 2025 0.0490 0.0574 0.0490 0.0516 173,488 +0.00(+0.00%)
Oct 30, 2025 0.0556 0.0556 0.0490 0.0516 85,014 -0.00(-7.19%)
Oct 29, 2025 0.0501 0.0559 0.0450 0.0556 185,829 +0.00(+1.09%)
Oct 28, 2025 0.0600 0.0649 0.0460 0.0550 700,265 +0.01(+17.02%)
Oct 27, 2025 0.0481 0.0690 0.0461 0.0470 1,050,649 +0.00(+11.64%)
Oct 24, 2025 0.0455 0.0476 0.0410 0.0421 450,752 -0.01(-12.11%)
Oct 23, 2025 0.0473 0.0500 0.0455 0.0479 311,369 +0.00(+1.27%)
Oct 22, 2025 0.0497 0.0499 0.0472 0.0473 7,972 -0.00(-5.02%)
Oct 21, 2025 0.0498 0.0498 0.0470 0.0498 14,348 +0.00(+1.63%)
Oct 20, 2025 0.0471 0.0500 0.0470 0.0490 60,891 +0.00(+4.03%)
Oct 17, 2025 0.0480 0.0510 0.0470 0.0471 156,491 -0.00(-0.63%)
Oct 16, 2025 0.0476 0.0547 0.0473 0.0474 80,335 -0.00(-6.14%)
Oct 15, 2025 0.0530 0.0590 0.0470 0.0505 138,150 +0.00(+3.06%)
Oct 14, 2025 0.0530 0.0530 0.0455 0.0490 115,125 +0.00(+7.46%)
Oct 13, 2025 0.0485 0.0486 0.0455 0.0456 66,641 +0.00(+1.79%)
Oct 10, 2025 0.0401 0.0539 0.0401 0.0448 126,543 -0.01(-10.22%)
Oct 09, 2025 0.0488 0.0541 0.0450 0.0499 40,833 +0.00(+0.81%)
Oct 08, 2025 0.0500 0.0530 0.0426 0.0495 71,342 +0.00(+7.14%)
Oct 07, 2025 0.0449 0.0497 0.0422 0.0462 38,342 +0.00(+1.99%)
Oct 06, 2025 0.0443 0.0499 0.0420 0.0453 128,441 +0.00(+7.86%)
Oct 03, 2025 0.0337 0.0420 0.0337 0.0420 205,063 +0.00(+10.24%)
Oct 02, 2025 0.0450 0.0451 0.0300 0.0381 574,160 -0.01(-20.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.