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

0.1410 -0.0190 (-11.88%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.1599 0.1629 0.1455 0.1600 10,537,141 +0.00(+3.16%)
May 28, 2024 0.1500 0.1700 0.1357 0.1551 20,485,704 -0.01(-4.26%)
May 24, 2024 0.1495 0.1800 0.1426 0.1620 31,410,550 +0.02(+12.11%)
May 23, 2024 0.1438 0.1523 0.1350 0.1445 6,047,475 +0.01(+4.11%)
May 22, 2024 0.1400 0.1550 0.1302 0.1388 4,091,023 -0.00(-0.36%)
May 21, 2024 0.1500 0.1504 0.1350 0.1393 5,928,640 -0.02(-11.27%)
May 20, 2024 0.1812 0.1812 0.1427 0.1570 9,088,704 -0.03(-17.02%)
May 17, 2024 0.2028 0.2259 0.1580 0.1892 21,214,274 +0.00(+0.53%)
May 16, 2024 0.1600 0.2410 0.1600 0.1882 38,238,596 +0.03(+17.62%)
May 15, 2024 0.1532 0.1650 0.1400 0.1600 11,476,047 -0.01(-4.48%)
May 14, 2024 0.1350 0.1689 0.1215 0.1675 25,331,028 +0.03(+24.07%)
May 13, 2024 0.1860 0.1860 0.1313 0.1350 31,606,872 -0.01(-8.04%)
May 10, 2024 0.1636 0.1674 0.1451 0.1468 582,375 -0.01(-7.67%)
May 09, 2024 0.1600 0.1635 0.1561 0.1590 468,182 -0.00(-1.85%)
May 08, 2024 0.1799 0.1818 0.1580 0.1620 583,866 -0.01(-4.71%)
May 07, 2024 0.1729 0.1824 0.1626 0.1700 665,790 -0.01(-4.60%)
May 06, 2024 0.1900 0.1957 0.1782 0.1782 799,176 -0.01(-4.96%)
May 03, 2024 0.1988 0.1988 0.1875 0.1875 361,226 -0.01(-2.80%)
May 02, 2024 0.2100 0.2071 0.1880 0.1929 258,519 -0.00(-0.41%)
May 01, 2024 0.2059 0.2085 0.1930 0.1937 177,585 -0.01(-6.87%)
Apr 30, 2024 0.1980 0.2276 0.1920 0.2080 641,803 +0.01(+4.26%)
Apr 29, 2024 0.1961 0.2000 0.1900 0.1995 148,451 +0.01(+5.00%)
Apr 26, 2024 0.2050 0.2050 0.1850 0.1900 268,761 -0.01(-4.76%)
Apr 25, 2024 0.2000 0.2025 0.1910 0.1995 106,171 +0.01(+4.45%)
Apr 24, 2024 0.2000 0.2049 0.1830 0.1910 294,142 -0.01(-4.50%)
Apr 23, 2024 0.2017 0.2100 0.1950 0.2000 178,474 -0.00(-0.50%)
Apr 22, 2024 0.2100 0.2200 0.2008 0.2010 217,919 -0.01(-6.64%)
Apr 19, 2024 0.2200 0.2250 0.2050 0.2153 226,926 -0.01(-4.31%)
Apr 18, 2024 0.2201 0.2250 0.2050 0.2250 460,104 +0.00(+1.81%)
Apr 17, 2024 0.2000 0.2250 0.2000 0.2210 343,670 +0.01(+2.79%)
Apr 16, 2024 0.2288 0.2300 0.2000 0.2150 400,929 -0.01(-5.70%)
Apr 15, 2024 0.2212 0.2300 0.2183 0.2280 478,494 +0.00(+0.00%)
Apr 12, 2024 0.2200 0.2362 0.2185 0.2280 579,455 +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%)
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.