Nukkleus Inc. - Ordinary Shares (NQ: NUKK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	39.92	48.50	35.91	40.01	3,968,685	-12.06(-23.16%)
Dec 19, 2024	72.47	78.32	36.20	52.07	14,282,468	+1.28(+2.52%)
Dec 18, 2024	18.29	67.77	16.90	50.79	52,859,240	+38.91(+327.53%)
Dec 17, 2024	2.230	17.66	1.840	11.88	172,616,864	+10.49(+754.68%)
Dec 16, 2024	1.530	1.530	1.340	1.390	62,105	+0.00(+0.00%)
Dec 13, 2024	1.490	1.519	1.370	1.390	24,231	-0.09(-6.08%)
Dec 12, 2024	1.510	1.580	1.440	1.480	28,857	-0.08(-5.13%)
Dec 11, 2024	1.480	1.600	1.480	1.560	45,071	+0.03(+1.96%)
Dec 10, 2024	1.590	1.590	1.500	1.530	44,173	-0.03(-1.92%)
Dec 09, 2024	1.610	1.610	1.550	1.560	33,913	+0.03(+1.96%)
Dec 06, 2024	1.500	1.620	1.500	1.530	55,220	+0.05(+3.38%)
Dec 05, 2024	1.690	1.700	1.450	1.480	106,914	-0.19(-11.38%)
Dec 04, 2024	1.560	1.750	1.560	1.670	83,418	+0.06(+3.73%)
Dec 03, 2024	1.630	1.700	1.581	1.610	34,507	-0.04(-2.42%)
Dec 02, 2024	1.750	1.790	1.601	1.650	101,747	-0.14(-7.82%)
Nov 29, 2024	1.660	1.890	1.600	1.790	182,086	+0.14(+8.16%)
Nov 27, 2024	1.650	1.695	1.540	1.655	66,334	+0.05(+3.44%)
Nov 26, 2024	1.630	1.650	1.530	1.600	55,302	-0.07(-4.19%)
Nov 25, 2024	1.660	1.790	1.560	1.670	112,733	-0.08(-4.57%)
Nov 22, 2024	1.700	1.840	1.650	1.750	67,432	-0.05(-2.78%)
Nov 21, 2024	1.740	1.960	1.680	1.800	129,542	+0.09(+5.26%)
Nov 20, 2024	1.750	1.750	1.600	1.710	78,531	-0.04(-2.29%)
Nov 19, 2024	1.650	1.770	1.650	1.750	224,028	+0.14(+8.70%)
Nov 18, 2024	1.780	2.180	1.530	1.610	559,806	-0.26(-13.90%)
Nov 15, 2024	2.080	2.170	1.300	1.870	680,949	-0.22(-10.53%)
Nov 14, 2024	2.330	2.380	2.020	2.090	317,205	-0.29(-12.18%)
Nov 13, 2024	2.900	3.190	2.280	2.380	736,525	-0.66(-21.71%)
Nov 12, 2024	2.760	3.329	2.370	3.040	1,191,351	+0.34(+12.59%)
Nov 11, 2024	2.450	3.100	2.400	2.700	1,974,688	+0.38(+16.38%)
Nov 08, 2024	2.360	2.550	2.233	2.320	202,461	-0.08(-3.33%)
Nov 07, 2024	2.640	2.700	2.310	2.400	164,970	-0.33(-12.09%)
Nov 06, 2024	2.440	2.870	2.400	2.730	721,915	+0.39(+16.67%)
Nov 05, 2024	2.350	2.430	2.305	2.340	94,693	+0.07(+3.08%)
Nov 04, 2024	2.320	2.430	2.250	2.270	57,204	+0.00(+0.00%)
Nov 01, 2024	2.270	2.350	2.230	2.270	49,307	+0.05(+2.16%)
Oct 31, 2024	2.420	2.550	2.050	2.222	135,255	-0.24(-9.67%)
Oct 30, 2024	2.820	2.850	2.410	2.460	135,304	-0.44(-15.17%)
Oct 29, 2024	2.760	2.940	2.600	2.900	428,317	+0.23(+8.61%)
Oct 28, 2024	2.590	2.740	2.300	2.670	250,488	+0.07(+2.69%)
Oct 25, 2024	2.420	2.970	2.410	2.600	642,364	+0.07(+2.77%)
Oct 24, 2024	2.680	3.962	2.000	2.530	8,041,506	+0.34(+15.67%)
Oct 23, 2024	2.320	2.406	2.081	2.187	152,336	-0.24(-10.07%)
Oct 22, 2024	2.082	2.959	2.008	2.432	361,812	+0.33(+15.77%)
Oct 21, 2024	2.160	2.160	1.881	2.101	180,748	-0.03(-1.35%)
Oct 18, 2024	2.071	2.221	1.921	2.130	161,455	-0.14(-6.27%)
Oct 17, 2024	2.577	2.577	2.160	2.272	125,873	-0.11(-4.73%)
Oct 16, 2024	2.407	2.480	2.258	2.385	56,833	-0.02(-0.96%)
Oct 15, 2024	2.224	2.542	2.224	2.408	86,275	-0.10(-4.08%)
Oct 14, 2024	2.160	3.272	2.161	2.510	1,056,624	+0.32(+14.82%)
Oct 11, 2024	2.240	2.240	2.112	2.186	7,200	-0.02(-0.83%)
Oct 10, 2024	2.261	2.263	2.180	2.205	10,379	-0.06(-2.48%)
Oct 09, 2024	2.364	2.400	2.240	2.261	15,667	-0.10(-4.37%)
Oct 08, 2024	2.401	2.478	2.363	2.364	28,375	-0.11(-4.62%)
Oct 07, 2024	2.480	2.480	2.277	2.478	28,621	-0.02(-0.90%)
Oct 04, 2024	2.526	2.546	2.420	2.501	11,045	-0.04(-1.42%)
Oct 03, 2024	2.413	2.560	2.399	2.537	95,400	+0.14(+5.66%)
Oct 02, 2024	2.240	2.438	2.168	2.401	42,261	+0.07(+2.88%)

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 following
Privacy Policy and Terms and Conditions.