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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.430 1.500 1.387 1.470 143,488 +0.06(+4.26%)
Sep 30, 2024 1.420 1.501 1.380 1.410 256,623 -0.01(-0.70%)
Sep 27, 2024 1.460 1.464 1.315 1.420 243,526 -0.04(-2.74%)
Sep 26, 2024 1.500 1.520 1.440 1.460 134,288 -0.01(-0.68%)
Sep 25, 2024 1.540 1.540 1.450 1.470 82,952 -0.05(-3.29%)
Sep 24, 2024 1.510 1.530 1.470 1.520 114,595 +0.01(+0.66%)
Sep 23, 2024 1.550 1.550 1.460 1.510 106,352 -0.05(-3.21%)
Sep 20, 2024 1.570 1.650 1.500 1.560 301,253 -0.13(-7.69%)
Sep 19, 2024 1.660 1.690 1.580 1.690 420,844 +0.08(+4.97%)
Sep 18, 2024 1.520 1.670 1.430 1.610 243,103 +0.06(+3.87%)
Sep 17, 2024 1.710 1.750 1.550 1.550 408,317 -0.16(-9.36%)
Sep 16, 2024 1.670 1.750 1.540 1.710 139,723 +0.07(+4.27%)
Sep 13, 2024 1.550 1.660 1.530 1.640 153,849 +0.10(+6.49%)
Sep 12, 2024 1.450 1.570 1.390 1.540 189,782 +0.12(+8.45%)
Sep 11, 2024 1.360 1.450 1.350 1.420 160,169 +0.07(+5.19%)
Sep 10, 2024 1.420 1.420 1.240 1.350 207,522 -0.04(-2.88%)
Sep 09, 2024 1.350 1.630 1.350 1.390 360,148 +0.02(+1.46%)
Sep 06, 2024 1.450 1.456 1.350 1.370 116,242 -0.05(-3.52%)
Sep 05, 2024 1.460 1.520 1.320 1.420 170,689 -0.07(-4.70%)
Sep 04, 2024 1.660 1.660 1.470 1.490 202,220 -0.17(-10.24%)
Sep 03, 2024 1.830 1.830 1.610 1.660 180,931 -0.11(-6.21%)
Aug 30, 2024 1.880 1.880 1.740 1.770 75,255 -0.05(-2.75%)
Aug 29, 2024 1.730 1.870 1.670 1.820 154,949 +0.10(+5.81%)
Aug 28, 2024 1.950 1.950 1.710 1.720 247,549 -0.18(-9.47%)
Aug 27, 2024 2.050 2.070 1.890 1.900 301,948 -0.15(-7.32%)
Aug 26, 2024 2.100 2.140 1.950 2.050 308,393 -0.05(-2.38%)
Aug 23, 2024 1.980 2.140 1.960 2.100 350,304 +0.12(+6.06%)
Aug 22, 2024 2.000 2.030 1.960 1.980 158,881 -0.01(-0.50%)
Aug 21, 2024 2.030 2.140 1.960 1.990 284,544 -0.20(-9.13%)
Aug 20, 2024 2.110 2.210 2.020 2.190 294,935 -0.02(-0.90%)
Aug 19, 2024 2.180 2.230 2.010 2.210 355,838 +0.10(+4.74%)
Aug 16, 2024 1.960 2.160 1.910 2.110 273,222 +0.15(+7.65%)
Aug 15, 2024 2.010 2.048 1.930 1.960 362,221 -0.12(-5.77%)
Aug 14, 2024 1.990 2.290 1.930 2.080 682,889 -0.44(-17.46%)
Aug 13, 2024 2.340 2.630 2.220 2.520 733,101 -0.06(-2.33%)
Aug 12, 2024 2.300 2.680 2.300 2.580 2,030,191 +0.29(+12.66%)
Aug 09, 2024 2.610 2.650 2.100 2.290 24,237,518 +0.37(+19.27%)
Aug 08, 2024 1.890 2.071 1.870 1.920 230,681 +0.11(+6.08%)
Aug 07, 2024 2.280 2.300 1.800 1.810 329,814 -0.41(-18.47%)
Aug 06, 2024 2.350 2.351 2.120 2.220 371,428 +0.01(+0.45%)
Aug 05, 2024 2.350 2.360 2.100 2.210 490,040 -0.55(-19.93%)
Aug 02, 2024 2.950 2.950 2.680 2.760 212,111 -0.28(-9.21%)
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.


 

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.