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)

0.9714 -0.0174 (-1.76%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 19, 2025 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 (%)
May 16, 2025 1.020 1.030 0.9800 0.9888 1,318,335 -0.02(-2.10%)
May 15, 2025 1.020 1.040 1.000 1.010 1,792,328 -0.08(-7.34%)
May 14, 2025 1.080 1.140 1.030 1.090 2,728,080 +0.04(+3.81%)
May 13, 2025 1.020 1.115 1.010 1.050 2,548,441 +0.02(+1.94%)
May 12, 2025 1.000 1.030 0.9698 1.030 1,407,037 +0.09(+9.25%)
May 09, 2025 0.9900 1.020 0.9401 0.9428 1,012,549 -0.06(-5.72%)
May 08, 2025 0.9529 1.030 0.9312 1.000 1,383,849 +0.06(+6.18%)
May 07, 2025 0.9300 0.9648 0.8900 0.9418 923,343 +0.03(+2.82%)
May 06, 2025 0.9800 0.9991 0.9046 0.9160 1,372,279 -0.08(-8.40%)
May 05, 2025 1.025 1.030 0.9800 1.000 987,671 -0.05(-4.76%)
May 02, 2025 1.030 1.090 1.025 1.050 1,275,226 +0.01(+0.96%)
May 01, 2025 1.040 1.040 1.000 1.040 1,030,316 +0.03(+2.97%)
Apr 30, 2025 1.050 1.067 0.9703 1.010 1,579,981 -0.06(-5.61%)
Apr 29, 2025 1.050 1.153 1.050 1.070 1,981,537 +0.00(+0.00%)
Apr 28, 2025 1.100 1.119 1.000 1.070 3,496,188 -0.02(-1.83%)
Apr 25, 2025 1.320 1.390 1.080 1.090 29,323,004 -0.03(-2.68%)
Apr 24, 2025 0.9800 1.180 0.9643 1.120 5,184,579 +0.15(+15.61%)
Apr 23, 2025 0.9698 1.009 0.9400 0.9688 700,899 +0.02(+2.29%)
Apr 22, 2025 0.8800 0.9700 0.8800 0.9471 923,554 +0.08(+9.31%)
Apr 21, 2025 0.9000 0.9300 0.8401 0.8664 998,044 -0.07(-7.83%)
Apr 17, 2025 0.9100 0.9799 0.9100 0.9400 277,120 +0.00(+0.00%)
Apr 16, 2025 0.9400 0.9856 0.9074 0.9400 1,180,464 -0.08(-7.84%)
Apr 15, 2025 1.060 1.060 0.9900 1.020 775,321 -0.03(-2.86%)
Apr 14, 2025 1.070 1.090 1.010 1.050 957,618 -0.01(-0.94%)
Apr 11, 2025 0.9361 1.060 0.9361 1.060 818,022 +0.12(+12.78%)
Apr 10, 2025 0.9800 0.9800 0.9002 0.9399 449,702 -0.04(-4.09%)
Apr 09, 2025 0.8400 0.9900 0.8300 0.9800 1,052,126 +0.13(+15.70%)
Apr 08, 2025 0.9400 0.9400 0.8200 0.8470 1,227,395 -0.06(-6.13%)
Apr 07, 2025 0.8900 0.9698 0.8700 0.9023 1,040,057 -0.06(-5.98%)
Apr 04, 2025 1.040 1.040 0.9213 0.9597 854,034 -0.10(-9.46%)
Apr 03, 2025 0.9800 1.090 0.9789 1.060 755,738 -0.03(-2.75%)
Apr 02, 2025 1.020 1.120 1.010 1.090 1,083,321 +0.05(+4.81%)
Apr 01, 2025 0.9100 1.060 0.9100 1.040 1,003,128 +0.12(+13.18%)
Mar 31, 2025 0.9500 0.9641 0.9002 0.9189 1,104,456 -0.08(-8.11%)
Mar 28, 2025 0.9900 1.040 0.9800 1.000 763,219 +0.01(+1.01%)
Mar 27, 2025 1.085 1.085 0.9850 0.9900 1,616,744 -0.07(-6.60%)
Mar 26, 2025 1.160 1.161 1.030 1.060 1,519,773 -0.07(-6.19%)
Mar 25, 2025 1.190 1.190 1.100 1.130 1,347,043 -0.04(-3.42%)
Mar 24, 2025 1.210 1.210 1.140 1.170 1,688,539 -0.02(-1.68%)
Mar 21, 2025 1.190 1.200 1.140 1.190 1,524,528 +0.05(+4.39%)
Mar 20, 2025 1.120 1.200 1.071 1.140 2,512,371 +0.03(+2.70%)
Mar 19, 2025 1.200 1.250 1.110 1.110 1,954,180 -0.08(-6.72%)
Mar 18, 2025 1.170 1.210 1.080 1.190 2,131,649 +0.03(+2.59%)
Mar 17, 2025 1.060 1.190 1.060 1.160 3,304,411 +0.10(+9.43%)
Mar 14, 2025 1.030 1.080 1.000 1.060 1,426,418 +0.04(+3.92%)
Mar 13, 2025 1.040 1.065 1.000 1.020 1,431,820 -0.04(-3.77%)
Mar 12, 2025 1.030 1.120 1.030 1.060 2,201,063 +0.03(+2.91%)
Mar 11, 2025 1.070 1.080 1.000 1.030 1,430,481 -0.07(-6.36%)
Mar 10, 2025 1.000 1.130 0.9900 1.100 2,141,257 +0.04(+3.77%)
Mar 07, 2025 1.030 1.080 0.9412 1.060 3,997,352 +0.01(+0.95%)
Mar 06, 2025 1.170 1.290 1.020 1.050 31,294,308 +0.08(+8.43%)
Mar 05, 2025 0.9300 0.9999 0.9111 0.9684 1,731,331 +0.06(+6.41%)
Mar 04, 2025 0.8700 0.9500 0.8210 0.9101 1,597,093 -0.03(-3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.