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. - Common stock (NQ:KITT)

0.9010 -0.1490 (-14.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 0.9560 0.9880 0.9001 0.9010 3,649,338 -0.15(-14.19%)
Jan 16, 2026 0.9700 1.120 0.9700 1.050 4,914,852 +0.08(+8.14%)
Jan 15, 2026 1.020 1.060 0.9500 0.9710 4,122,361 -0.04(-3.86%)
Jan 14, 2026 0.9100 1.060 0.9067 1.010 6,402,148 +0.12(+13.48%)
Jan 13, 2026 0.8966 0.9099 0.8269 0.8900 3,877,959 -0.01(-0.75%)
Jan 12, 2026 0.8920 0.9250 0.8600 0.8967 1,829,347 +0.00(+0.53%)
Jan 09, 2026 0.9650 0.9650 0.8851 0.8920 2,755,885 -0.08(-8.03%)
Jan 08, 2026 0.8997 0.9971 0.8900 0.9699 5,755,980 +0.08(+9.58%)
Jan 07, 2026 1.020 1.030 0.8830 0.8851 3,962,548 -0.17(-16.50%)
Jan 06, 2026 1.040 1.100 0.9501 1.060 4,692,444 +0.06(+6.00%)
Jan 05, 2026 0.9100 1.010 0.8735 1.000 3,949,373 +0.11(+12.16%)
Jan 02, 2026 0.7780 0.9300 0.7770 0.8916 2,913,748 +0.12(+16.17%)
Dec 31, 2025 0.7600 0.7675 0.6923 0.7675 3,023,132 +0.00(+0.48%)
Dec 30, 2025 0.7998 0.8138 0.7505 0.7638 1,672,672 -0.02(-2.58%)
Dec 29, 2025 0.8975 0.9150 0.7804 0.7840 3,061,554 -0.12(-12.89%)
Dec 26, 2025 0.9100 0.9152 0.8620 0.9000 1,979,807 -0.00(-0.52%)
Dec 24, 2025 0.9060 0.9177 0.8502 0.9047 1,871,740 -0.01(-1.44%)
Dec 23, 2025 0.9300 0.9446 0.9005 0.9179 3,273,387 +0.02(+2.67%)
Dec 22, 2025 0.9732 1.020 0.8940 0.8940 9,453,455 +0.03(+2.91%)
Dec 19, 2025 0.9099 0.9284 0.8600 0.8687 2,544,220 -0.03(-3.76%)
Dec 18, 2025 0.8803 0.9669 0.8739 0.9026 4,081,903 +0.04(+4.83%)
Dec 17, 2025 0.9300 0.9300 0.8500 0.8610 2,589,074 -0.06(-6.63%)
Dec 16, 2025 0.8227 0.9464 0.8227 0.9221 4,582,693 +0.10(+12.10%)
Dec 15, 2025 0.8991 0.9287 0.7900 0.8226 5,532,896 -0.09(-9.49%)
Dec 12, 2025 1.020 1.070 0.8901 0.9088 6,405,451 -0.16(-15.07%)
Dec 11, 2025 1.080 1.110 0.9000 1.070 8,719,861 -0.07(-6.14%)
Dec 10, 2025 1.070 1.280 1.030 1.140 27,155,232 +0.08(+7.55%)
Dec 09, 2025 0.8400 1.180 0.8445 1.060 34,325,004 +0.19(+21.42%)
Dec 08, 2025 1.040 1.050 0.8500 0.8730 10,941,464 -0.25(-22.05%)
Dec 05, 2025 1.220 1.440 1.100 1.120 33,726,888 -0.05(-4.27%)
Dec 04, 2025 1.380 1.460 1.120 1.170 83,806,224 -0.39(-25.00%)
Dec 03, 2025 0.7600 1.700 0.7123 1.560 161,604,944 +0.84(+115.89%)
Dec 02, 2025 0.7500 0.7747 0.7100 0.7226 494,774 -0.03(-4.10%)
Dec 01, 2025 0.8388 0.8498 0.7500 0.7535 712,067 -0.09(-10.72%)
Nov 28, 2025 0.9200 0.9499 0.8319 0.8440 524,661 -0.04(-4.41%)
Nov 26, 2025 0.8800 0.9500 0.8500 0.8829 399,384 +0.00(+0.09%)
Nov 25, 2025 0.9000 0.9000 0.8600 0.8821 162,751 -0.02(-2.53%)
Nov 24, 2025 0.8800 0.9300 0.8760 0.9050 269,030 +0.03(+3.43%)
Nov 21, 2025 0.9000 0.9399 0.8245 0.8750 494,327 -0.03(-2.79%)
Nov 20, 2025 1.070 1.070 0.9000 0.9001 684,101 -0.14(-13.45%)
Nov 19, 2025 1.110 1.140 1.000 1.040 418,520 -0.08(-7.14%)
Nov 18, 2025 1.090 1.130 1.050 1.120 306,429 +0.00(+0.00%)
Nov 17, 2025 1.280 1.310 1.090 1.120 770,865 -0.19(-14.50%)
Nov 14, 2025 1.350 1.390 1.210 1.310 672,358 -0.12(-8.39%)
Nov 13, 2025 1.470 1.560 1.425 1.430 594,092 -0.08(-5.30%)
Nov 12, 2025 1.390 1.570 1.390 1.510 1,256,401 +0.12(+8.63%)
Nov 11, 2025 1.400 1.440 1.370 1.390 143,084 -0.03(-2.11%)
Nov 10, 2025 1.450 1.450 1.370 1.420 258,028 +0.00(+0.00%)
Nov 07, 2025 1.360 1.440 1.240 1.420 683,236 +0.02(+1.43%)
Nov 06, 2025 1.530 1.540 1.330 1.400 614,388 -0.12(-7.89%)
Nov 05, 2025 1.460 1.540 1.440 1.520 494,916 +0.06(+4.11%)
Nov 04, 2025 1.480 1.630 1.420 1.460 858,451 -0.02(-1.35%)
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.