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 ) 1.420 -0.040 (-2.74%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%) 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%) 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%) 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.