MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.110 +0.150 (+7.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 1.960 2.160 1.910 2.110 272,630 +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 3.190 361,809 -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.
TOP
Email a Story