Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Nauticus Robotics, Inc. - Common stock (NQ: KITT )

1.810 -0.410 (-18.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	361,809	-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	106,049	-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	6,466,116	+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.