Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nauticus Robotics, Inc. - Common stock (NQ: KITT ) 2.210 +0.100 (+4.74%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 3.200 3.239 2.910 3.040 299,988 -0.15(-4.70%) Jul 31, 2024 3.480 3.480 3.160 3.190 362,976 -0.29(-8.33%) Jul 30, 2024 3.830 4.000 3.430 3.480 894,568 -0.31(-8.18%) Jul 29, 2024 3.300 4.095 3.300 3.790 1,675,854 +0.45(+13.47%) Jul 26, 2024 3.490 4.700 3.300 3.340 5,342,488 +0.10(+3.09%) Jul 25, 2024 3.400 3.440 3.030 3.240 342,940 -0.41(-11.23%) Jul 24, 2024 3.370 3.800 3.200 3.650 962,403 +0.38(+11.62%) Jul 23, 2024 3.110 3.360 2.650 3.270 677,703 +0.04(+1.26%) Jul 22, 2024 3.240 3.308 2.880 3.229 572,043 -0.13(-3.86%) Jul 19, 2024 3.704 3.708 3.064 3.359 789,798 -1.28(-27.62%) Jul 18, 2024 4.860 6.127 4.320 4.640 2,272,635 -0.05(-1.00%) Jul 17, 2024 4.698 4.781 4.626 4.687 85,905 -0.01(-0.15%) Jul 16, 2024 4.669 4.842 4.640 4.694 78,196 +0.02(+0.46%) Jul 15, 2024 4.680 4.896 4.612 4.673 88,187 -0.06(-1.22%) Jul 12, 2024 4.766 4.781 4.644 4.730 98,696 -0.05(-1.05%) Jul 11, 2024 4.651 5.040 4.579 4.781 222,168 +0.23(+4.98%) Jul 10, 2024 4.608 4.673 4.518 4.554 106,048 -0.13(-2.69%) Jul 09, 2024 4.680 4.712 4.504 4.680 117,803 +0.05(+1.17%) Jul 08, 2024 4.662 4.799 4.590 4.626 164,660 -0.04(-0.85%) Jul 05, 2024 4.824 4.860 4.644 4.666 118,470 -0.15(-3.14%) Jul 03, 2024 4.680 4.896 4.644 4.817 94,579 +0.15(+3.24%) Jul 02, 2024 4.874 4.874 4.662 4.666 138,819 -0.21(-4.35%) Jul 01, 2024 5.015 5.015 4.662 4.878 172,153 -0.02(-0.44%) Jun 28, 2024 5.184 5.184 4.846 4.900 194,728 -0.41(-7.73%) Jun 27, 2024 5.249 5.418 5.022 5.310 381,866 -0.02(-0.34%) Jun 26, 2024 4.644 5.641 4.644 5.328 904,133 +0.66(+14.02%) Jun 25, 2024 4.680 4.813 4.406 4.673 255,974 +0.13(+2.77%) Jun 24, 2024 4.745 4.745 4.392 4.547 305,695 -0.30(-6.10%) Jun 21, 2024 5.040 5.040 4.608 4.842 259,220 -0.11(-2.25%) Jun 20, 2024 5.472 5.544 4.759 4.954 384,337 -0.33(-6.33%) Jun 18, 2024 6.120 6.221 5.242 5.288 738,628 -1.45(-21.53%) Jun 17, 2024 6.912 7.178 6.192 6.739 753,898 -0.17(-2.50%) Jun 14, 2024 7.016 9.000 6.221 6.912 4,606,420 +1.13(+19.63%) Jun 13, 2024 6.484 6.901 5.652 5.778 1,019,079 -1.21(-17.31%) Jun 12, 2024 7.798 8.100 6.599 6.988 1,948,629 -2.73(-28.11%) Jun 11, 2024 12.50 14.85 8.352 9.720 15,198,028 +1.41(+16.93%) Jun 10, 2024 6.228 9.864 5.760 8.312 6,466,033 +2.73(+48.97%) Jun 07, 2024 6.260 6.390 5.076 5.580 1,189,701 -0.54(-8.82%) Jun 06, 2024 7.078 7.783 5.076 6.120 6,562,554 +1.15(+23.19%) Jun 05, 2024 4.104 5.760 3.960 4.968 2,969,381 +0.82(+19.90%) Jun 04, 2024 4.594 4.738 4.129 4.144 201,644 -0.51(-11.05%) 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.