Skip to main content

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

0.3000 +0.0349 (+13.16%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.4400 0.4365 0.4220 0.4347 112,404 -0.00(-0.34%)
Jan 31, 2024 0.4300 0.4632 0.4220 0.4362 181,886 -0.02(-4.93%)
Jan 30, 2024 0.4300 0.4700 0.4150 0.4588 246,682 +0.03(+6.67%)
Jan 29, 2024 0.4500 0.4481 0.4118 0.4301 120,207 -0.02(-4.04%)
Jan 26, 2024 0.4700 0.4759 0.4429 0.4482 354,588 -0.00(-0.42%)
Jan 25, 2024 0.4738 0.4738 0.4426 0.4501 270,543 -0.02(-4.44%)
Jan 24, 2024 0.4438 0.4747 0.4300 0.4710 353,858 +0.05(+11.16%)
Jan 23, 2024 0.4200 0.4500 0.4008 0.4237 358,101 +0.02(+5.69%)
Jan 22, 2024 0.3899 0.4300 0.3500 0.4009 417,305 +0.01(+3.81%)
Jan 19, 2024 0.3850 0.3948 0.3517 0.3862 504,581 +0.01(+1.87%)
Jan 18, 2024 0.3938 0.3987 0.3570 0.3791 659,220 -0.03(-6.63%)
Jan 17, 2024 0.4400 0.4455 0.3690 0.4060 879,475 -0.05(-11.76%)
Jan 16, 2024 0.5000 0.5200 0.4333 0.4601 1,304,573 -0.07(-12.69%)
Jan 12, 2024 0.5480 0.5480 0.4618 0.5270 2,935,783 -0.01(-1.01%)
Jan 11, 2024 0.5231 0.5645 0.4833 0.5324 8,097,286 +0.01(+1.78%)
Jan 10, 2024 0.4000 0.6607 0.3618 0.5231 112,663,704 +0.23(+78.65%)
Jan 09, 2024 0.3569 0.3660 0.2803 0.2928 1,190,882 -0.08(-20.41%)
Jan 08, 2024 0.4800 0.4820 0.3512 0.3679 1,155,698 -0.12(-25.07%)
Jan 05, 2024 0.5380 0.5380 0.4801 0.4910 538,044 -0.05(-8.57%)
Jan 04, 2024 0.4900 0.5488 0.4225 0.5370 1,219,539 +0.04(+7.40%)
Jan 03, 2024 0.5900 0.6090 0.4800 0.5000 793,497 -0.09(-15.87%)
Jan 02, 2024 0.6900 0.7008 0.5801 0.5943 672,262 -0.08(-12.32%)
Dec 29, 2023 0.7200 0.7400 0.5867 0.6778 727,307 -0.03(-4.54%)
Dec 28, 2023 0.7600 0.7878 0.7000 0.7100 580,443 -0.04(-5.21%)
Dec 27, 2023 0.7200 0.7597 0.7069 0.7490 636,028 +0.04(+5.34%)
Dec 26, 2023 0.7959 0.7988 0.7000 0.7110 341,403 -0.02(-3.27%)
Dec 22, 2023 0.7400 0.7627 0.7283 0.7350 188,777 -0.00(-0.16%)
Dec 21, 2023 0.7100 0.7771 0.7056 0.7362 252,829 +0.03(+4.34%)
Dec 20, 2023 0.7500 0.7580 0.7056 0.7056 169,822 -0.04(-5.67%)
Dec 19, 2023 0.7400 0.7952 0.7175 0.7480 262,834 +0.01(+1.22%)
Dec 18, 2023 0.7000 0.7998 0.7000 0.7390 113,429 +0.01(+1.80%)
Dec 15, 2023 0.7700 0.7903 0.7259 0.7259 61,143 -0.03(-4.50%)
Dec 14, 2023 0.7512 0.8075 0.7448 0.7601 49,754 +0.03(+3.56%)
Dec 13, 2023 0.7320 0.7681 0.7320 0.7340 39,738 -0.03(-3.43%)
Dec 12, 2023 0.8000 0.8200 0.7196 0.7601 81,220 -0.02(-3.17%)
Dec 11, 2023 0.9300 0.9335 0.7611 0.7850 172,755 -0.15(-15.59%)
Dec 08, 2023 1.000 1.000 0.9100 0.9300 89,036 -0.05(-5.10%)
Dec 07, 2023 1.030 1.040 0.9800 0.9800 47,627 -0.00(-0.01%)
Dec 06, 2023 1.080 1.095 0.9586 0.9801 106,400 -0.11(-10.08%)
Dec 05, 2023 1.150 1.180 1.070 1.090 55,857 -0.06(-5.22%)
Dec 04, 2023 1.250 1.270 1.105 1.150 160,482 +0.05(+4.55%)
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.