ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Nukkleus Inc. - Warrants (NQ:NUKKW)

0.1856 -0.0039 (-2.06%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 0.1868 0.1868 0.1411 0.1856 81,086 -0.00(-2.06%)
Nov 06, 2025 0.2000 0.2149 0.1700 0.1895 82,211 -0.01(-4.29%)
Nov 05, 2025 0.1900 0.2375 0.1795 0.1980 137,364 +0.01(+6.00%)
Nov 04, 2025 0.1993 0.1993 0.1725 0.1868 52,375 -0.01(-5.13%)
Nov 03, 2025 0.1993 0.1994 0.1805 0.1969 14,410 +0.01(+6.32%)
Oct 31, 2025 0.1901 0.2050 0.1792 0.1852 15,862 -0.02(-8.13%)
Oct 30, 2025 0.2097 0.2200 0.1917 0.2016 29,474 -0.02(-8.36%)
Oct 29, 2025 0.2254 0.2254 0.1914 0.2200 44,696 -0.01(-5.54%)
Oct 28, 2025 0.2035 0.2400 0.2035 0.2329 62,437 +0.04(+21.11%)
Oct 27, 2025 0.2600 0.2600 0.1602 0.1923 87,497 -0.01(-6.74%)
Oct 24, 2025 0.2475 0.2475 0.1833 0.2062 171,673 -0.02(-9.88%)
Oct 23, 2025 0.1750 0.2600 0.1701 0.2288 185,146 +0.06(+36.52%)
Oct 22, 2025 0.1700 0.1898 0.1500 0.1676 216,099 -0.00(-2.50%)
Oct 21, 2025 0.2000 0.2000 0.1671 0.1719 142,865 -0.02(-9.48%)
Oct 20, 2025 0.2000 0.2490 0.1715 0.1899 115,415 -0.02(-8.57%)
Oct 17, 2025 0.2399 0.2399 0.1824 0.2077 54,860 -0.03(-13.46%)
Oct 16, 2025 0.2650 0.2650 0.2277 0.2400 195,756 +0.02(+8.21%)
Oct 15, 2025 0.2100 0.2600 0.2039 0.2218 371,789 +0.01(+5.62%)
Oct 14, 2025 0.2445 0.2445 0.1770 0.2100 217,095 +0.01(+3.45%)
Oct 13, 2025 0.1700 0.2300 0.1602 0.2030 284,361 +0.03(+16.67%)
Oct 10, 2025 0.1697 0.1795 0.1608 0.1740 143,356 +0.00(+2.41%)
Oct 09, 2025 0.1600 0.1715 0.1600 0.1699 120,560 +0.00(+2.41%)
Oct 08, 2025 0.1800 0.1800 0.1579 0.1659 39,979 -0.00(-1.13%)
Oct 07, 2025 0.1710 0.1760 0.1506 0.1678 71,344 -0.01(-6.73%)
Oct 06, 2025 0.1800 0.1874 0.1655 0.1799 95,264 -0.00(-1.69%)
Oct 03, 2025 0.1976 0.1976 0.1545 0.1830 162,025 +0.01(+3.86%)
Oct 02, 2025 0.1955 0.1955 0.1610 0.1762 85,449 -0.01(-6.77%)
Oct 01, 2025 0.1800 0.1900 0.1613 0.1890 488,268 +0.04(+25.08%)
Sep 30, 2025 0.1766 0.1800 0.1511 0.1511 216,177 -0.01(-6.15%)
Sep 29, 2025 0.1790 0.1790 0.1524 0.1610 79,151 -0.00(-1.77%)
Sep 26, 2025 0.1647 0.1754 0.1548 0.1639 108,972 -0.00(-0.61%)
Sep 25, 2025 0.1700 0.1790 0.1501 0.1649 78,616 -0.00(-1.73%)
Sep 24, 2025 0.1700 0.1825 0.1571 0.1678 111,257 +0.01(+4.55%)
Sep 23, 2025 0.1728 0.1825 0.1542 0.1605 79,725 -0.02(-12.05%)
Sep 22, 2025 0.1800 0.1900 0.1501 0.1825 135,315 +0.01(+5.80%)
Sep 19, 2025 0.1600 0.2008 0.1486 0.1725 444,575 +0.02(+15.08%)
Sep 18, 2025 0.1699 0.1699 0.1486 0.1499 46,554 +0.00(+0.87%)
Sep 17, 2025 0.1486 0.1545 0.1486 0.1486 82,785 -0.00(-0.07%)
Sep 16, 2025 0.1500 0.1657 0.1321 0.1487 350,532 +0.03(+24.02%)
Sep 15, 2025 0.1170 0.1200 0.1102 0.1199 121,393 +0.00(+3.18%)
Sep 12, 2025 0.1170 0.1200 0.1141 0.1162 24,691 -0.00(-3.17%)
Sep 11, 2025 0.1165 0.1200 0.1131 0.1200 23,624 -0.00(-2.28%)
Sep 10, 2025 0.1099 0.1229 0.1095 0.1228 34,986 +0.00(+2.50%)
Sep 09, 2025 0.1295 0.1295 0.1089 0.1198 41,516 -0.01(-5.22%)
Sep 08, 2025 0.1167 0.1330 0.1070 0.1264 119,902 +0.00(+2.18%)
Sep 05, 2025 0.1192 0.1300 0.1031 0.1237 46,103 +0.01(+7.29%)
Sep 04, 2025 0.1097 0.1195 0.1005 0.1153 76,068 -0.00(-3.84%)
Sep 03, 2025 0.1280 0.1328 0.0994 0.1199 93,281 -0.01(-6.33%)
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.