Skip to main content

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

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.130 1.220 1.080 1.210 805,015 +0.09(+8.04%)
Nov 27, 2024 1.010 1.160 0.9849 1.120 1,804,794 +0.10(+9.80%)
Nov 26, 2024 0.9000 1.100 0.8900 1.020 1,207,199 +0.13(+14.27%)
Nov 25, 2024 1.050 1.060 0.8662 0.8926 882,656 -0.17(-15.79%)
Nov 22, 2024 1.050 1.100 1.010 1.060 901,761 +0.00(+0.00%)
Nov 21, 2024 0.9600 1.100 0.9004 1.060 1,583,747 -0.03(-2.75%)
Nov 20, 2024 1.090 1.110 0.9650 1.090 37,089,832 +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 89,414 -0.04(-2.92%)
Oct 23, 2024 1.380 1.420 1.350 1.370 61,373 +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 86,374 +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%)
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.