Skip to main content

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

0.2280 +0.0079 (+3.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.2200 0.2362 0.2185 0.2280 568,482 +0.01(+3.59%)
Apr 11, 2024 0.2168 0.2500 0.2160 0.2201 815,068 -0.01(-2.61%)
Apr 10, 2024 0.2400 0.2440 0.2100 0.2260 1,220,834 -0.03(-11.72%)
Apr 09, 2024 0.2600 0.2650 0.2450 0.2560 881,799 -0.00(-1.73%)
Apr 08, 2024 0.2700 0.2889 0.2450 0.2605 3,899,804 -0.01(-2.73%)
Apr 05, 2024 0.2800 0.2821 0.2641 0.2678 339,185 -0.01(-4.36%)
Apr 04, 2024 0.3000 0.3000 0.2730 0.2800 300,342 -0.01(-3.45%)
Apr 03, 2024 0.2900 0.3170 0.2800 0.2900 492,999 -0.01(-2.68%)
Apr 02, 2024 0.3100 0.3190 0.2800 0.2980 345,329 +0.00(+1.33%)
Apr 01, 2024 0.3200 0.3250 0.2730 0.2941 1,008,462 -0.03(-7.95%)
Mar 28, 2024 0.2800 0.3690 0.2800 0.3195 2,673,051 +0.04(+13.70%)
Mar 27, 2024 0.2737 0.2855 0.2662 0.2810 465,507 +0.01(+5.56%)
Mar 26, 2024 0.2550 0.2700 0.2441 0.2662 399,005 +0.01(+4.39%)
Mar 25, 2024 0.2600 0.2630 0.2300 0.2550 387,682 -0.01(-1.96%)
Mar 22, 2024 0.2300 0.2601 0.2260 0.2601 669,930 +0.02(+10.40%)
Mar 21, 2024 0.2288 0.2500 0.2255 0.2356 323,639 -0.00(-0.13%)
Mar 20, 2024 0.2500 0.2530 0.2205 0.2359 476,142 -0.01(-3.71%)
Mar 19, 2024 0.2300 0.2740 0.2330 0.2450 557,748 +0.01(+4.26%)
Mar 18, 2024 0.2481 0.2525 0.2321 0.2350 418,598 -0.00(-1.26%)
Mar 15, 2024 0.2441 0.2600 0.2300 0.2380 1,068,220 -0.01(-4.84%)
Mar 14, 2024 0.2004 0.2888 0.2000 0.2501 6,878,196 +0.05(+25.05%)
Mar 13, 2024 0.1800 0.2110 0.1800 0.2000 921,621 +0.01(+7.64%)
Mar 12, 2024 0.2281 0.2300 0.1781 0.1858 2,598,057 -0.05(-21.44%)
Mar 11, 2024 0.2384 0.2481 0.2320 0.2365 764,864 -0.01(-2.71%)
Mar 08, 2024 0.2637 0.2637 0.2407 0.2431 813,383 -0.01(-5.04%)
Mar 07, 2024 0.2800 0.2770 0.2525 0.2560 748,034 -0.01(-3.40%)
Mar 06, 2024 0.2500 0.2650 0.2430 0.2650 1,010,101 +0.02(+6.00%)
Mar 05, 2024 0.2630 0.2782 0.2402 0.2500 1,364,915 -0.02(-7.06%)
Mar 04, 2024 0.2967 0.2967 0.2600 0.2690 887,781 -0.02(-8.35%)
Mar 01, 2024 0.2624 0.3043 0.2500 0.2935 2,670,018 +0.01(+4.82%)
Feb 29, 2024 0.3097 0.3198 0.2770 0.2800 4,397,753 -0.07(-20.00%)
Feb 28, 2024 0.4311 0.4350 0.3255 0.3500 52,213,288 +0.04(+14.27%)
Feb 27, 2024 0.3000 0.3298 0.2876 0.3063 735,953 +0.01(+2.44%)
Feb 26, 2024 0.2800 0.3000 0.2675 0.2990 362,976 +0.03(+12.79%)
Feb 23, 2024 0.2700 0.2789 0.2542 0.2651 247,483 -0.01(-5.15%)
Feb 22, 2024 0.2960 0.3080 0.2710 0.2795 414,343 -0.02(-5.89%)
Feb 21, 2024 0.2900 0.3150 0.2891 0.2970 213,768 -0.00(-0.67%)
Feb 20, 2024 0.2990 0.3000 0.2812 0.2990 239,887 +0.02(+6.03%)
Feb 16, 2024 0.2922 0.2950 0.2703 0.2820 278,645 -0.01(-3.46%)
Feb 15, 2024 0.2992 0.3101 0.2900 0.2921 231,523 -0.01(-3.60%)
Feb 14, 2024 0.2956 0.3090 0.2900 0.3030 265,669 +0.02(+7.60%)
Feb 13, 2024 0.3000 0.3000 0.2750 0.2816 340,862 -0.02(-6.13%)
Feb 12, 2024 0.3210 0.3300 0.2960 0.3000 285,343 -0.02(-6.54%)
Feb 09, 2024 0.3400 0.3459 0.3150 0.3210 239,695 -0.03(-7.49%)
Feb 08, 2024 0.3245 0.3485 0.3245 0.3470 325,755 +0.01(+3.74%)
Feb 07, 2024 0.3200 0.3376 0.3200 0.3345 465,571 +0.02(+5.85%)
Feb 06, 2024 0.3500 0.3661 0.3086 0.3160 334,699 -0.04(-10.00%)
Feb 05, 2024 0.4200 0.4200 0.3400 0.3511 560,055 -0.07(-17.00%)
Feb 02, 2024 0.4375 0.4470 0.4220 0.4230 115,274 -0.01(-2.69%)
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.