Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.9600 1.100 0.9004 1.060 1,577,730 -0.03(-2.75%)
Nov 20, 2024 1.090 1.110 0.9650 1.090 37,055,112 +0.18(+19.75%)
Nov 19, 2024 0.9100 0.9500 0.9100 0.9102 298,280 -0.01(-0.62%)
Nov 18, 2024 0.9525 0.9600 0.8465 0.9159 132,926 -0.04(-3.69%)
Nov 15, 2024 1.010 1.020 0.9327 0.9510 204,782 -0.08(-7.67%)
Nov 14, 2024 1.160 1.160 0.9999 1.030 301,344 -0.10(-9.25%)
Nov 13, 2024 1.240 1.270 1.110 1.135 582,228 -0.17(-12.69%)
Nov 12, 2024 1.350 1.359 1.230 1.300 314,539 -0.03(-2.26%)
Nov 11, 2024 1.300 1.350 1.250 1.330 188,517 +0.03(+2.31%)
Nov 08, 2024 1.320 1.320 1.211 1.300 165,270 -0.02(-1.52%)
Nov 07, 2024 1.250 1.330 1.200 1.320 231,361 +0.03(+2.33%)
Nov 06, 2024 1.350 1.350 1.240 1.290 265,793 -0.13(-9.15%)
Nov 05, 2024 1.310 1.450 1.190 1.420 1,737,742 +0.19(+15.45%)
Nov 04, 2024 1.340 1.340 1.220 1.230 125,079 -0.09(-6.82%)
Nov 01, 2024 1.370 1.375 1.290 1.320 49,429 -0.05(-3.65%)
Oct 31, 2024 1.350 1.380 1.340 1.370 65,970 +0.00(+0.00%)
Oct 30, 2024 1.400 1.400 1.330 1.370 40,200 -0.03(-2.14%)
Oct 29, 2024 1.370 1.415 1.341 1.400 50,454 +0.00(+0.00%)
Oct 28, 2024 1.400 1.410 1.320 1.400 119,453 +0.04(+2.94%)
Oct 25, 2024 1.330 1.380 1.325 1.360 57,436 +0.03(+2.26%)
Oct 24, 2024 1.380 1.400 1.270 1.330 89,409 -0.04(-2.92%)
Oct 23, 2024 1.380 1.420 1.350 1.370 61,371 +0.02(+1.48%)
Oct 22, 2024 1.440 1.440 1.330 1.350 70,294 -0.08(-5.59%)
Oct 21, 2024 1.440 1.450 1.420 1.430 43,512 +0.01(+0.70%)
Oct 18, 2024 1.350 1.439 1.345 1.420 69,252 +0.09(+6.77%)
Oct 17, 2024 1.380 1.380 1.330 1.330 43,979 -0.03(-2.21%)
Oct 16, 2024 1.330 1.390 1.310 1.360 56,922 +0.03(+2.26%)
Oct 15, 2024 1.390 1.390 1.300 1.330 48,319 -0.03(-2.21%)
Oct 14, 2024 1.270 1.400 1.270 1.360 110,385 +0.07(+5.43%)
Oct 11, 2024 1.250 1.340 1.210 1.290 161,045 +0.05(+4.03%)
Oct 10, 2024 1.250 1.257 1.210 1.240 98,077 -0.01(-0.80%)
Oct 09, 2024 1.270 1.270 1.210 1.250 131,840 -0.01(-0.79%)
Oct 08, 2024 1.340 1.345 1.240 1.260 179,375 -0.08(-5.97%)
Oct 07, 2024 1.410 1.380 1.330 1.340 92,623 -0.07(-4.96%)
Oct 04, 2024 1.410 1.423 1.389 1.410 84,897 +0.02(+1.44%)
Oct 03, 2024 1.370 1.419 1.360 1.390 81,398 +0.03(+2.58%)
Oct 02, 2024 1.450 1.460 1.340 1.355 140,904 -0.11(-7.82%)
Oct 01, 2024 1.430 1.500 1.387 1.470 143,488 +0.06(+4.26%)
Sep 30, 2024 1.420 1.501 1.380 1.410 256,623 -0.01(-0.70%)
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 1.710 139,622 +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%)
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.