Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nukkleus Inc. (NQ: NUKK )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 1.700 1.840 1.650 1.750 67,432 -0.05(-2.78%)
Nov 21, 2024 1.740 1.960 1.680 1.800 129,542 +0.09(+5.26%)
Nov 20, 2024 1.750 1.750 1.600 1.710 78,531 -0.04(-2.29%)
Nov 19, 2024 1.650 1.770 1.650 1.750 224,028 +0.14(+8.70%)
Nov 18, 2024 1.780 2.180 1.530 1.610 559,806 -0.26(-13.90%)
Nov 15, 2024 2.080 2.170 1.300 1.870 680,949 -0.22(-10.53%)
Nov 14, 2024 2.330 2.380 2.020 2.090 317,205 -0.29(-12.18%)
Nov 13, 2024 2.900 3.190 2.280 2.380 736,525 -0.66(-21.71%)
Nov 12, 2024 2.760 3.329 2.370 3.040 1,191,351 +0.34(+12.59%)
Nov 11, 2024 2.450 3.100 2.400 2.700 1,974,688 +0.38(+16.38%)
Nov 08, 2024 2.360 2.550 2.233 2.320 202,461 -0.08(-3.33%)
Nov 07, 2024 2.640 2.700 2.310 2.400 164,970 -0.33(-12.09%)
Nov 06, 2024 2.440 2.870 2.400 2.730 721,915 +0.39(+16.67%)
Nov 05, 2024 2.350 2.430 2.305 2.340 94,693 +0.07(+3.08%)
Nov 04, 2024 2.320 2.430 2.250 2.270 57,204 +0.00(+0.00%)
Nov 01, 2024 2.270 2.350 2.230 2.270 49,307 +0.05(+2.16%)
Oct 31, 2024 2.420 2.550 2.050 2.222 135,255 -0.24(-9.67%)
Oct 30, 2024 2.820 2.850 2.410 2.460 135,304 -0.44(-15.17%)
Oct 29, 2024 2.760 2.940 2.600 2.900 428,317 +0.23(+8.61%)
Oct 28, 2024 2.590 2.740 2.300 2.670 250,488 +0.07(+2.69%)
Oct 25, 2024 2.420 2.970 2.410 2.600 642,364 +0.07(+2.77%)
Oct 24, 2024 2.680 3.962 2.000 2.530 8,041,506 +0.34(+15.67%)
Oct 23, 2024 2.320 2.406 2.081 2.187 152,336 -0.24(-10.07%)
Oct 22, 2024 2.082 2.959 2.008 2.432 361,812 +0.33(+15.77%)
Oct 21, 2024 2.160 2.160 1.881 2.101 180,748 -0.03(-1.35%)
Oct 18, 2024 2.071 2.221 1.921 2.130 161,455 -0.14(-6.27%)
Oct 17, 2024 2.577 2.577 2.160 2.272 125,873 -0.11(-4.73%)
Oct 16, 2024 2.407 2.480 2.258 2.385 56,833 -0.02(-0.96%)
Oct 15, 2024 2.224 2.542 2.224 2.408 86,275 -0.10(-4.08%)
Oct 14, 2024 2.160 3.272 2.161 2.510 1,056,624 +0.32(+14.82%)
Oct 11, 2024 2.240 2.240 2.112 2.186 7,200 -0.02(-0.83%)
Oct 10, 2024 2.261 2.263 2.180 2.205 10,379 -0.06(-2.48%)
Oct 09, 2024 2.364 2.400 2.240 2.261 15,667 -0.10(-4.37%)
Oct 08, 2024 2.401 2.478 2.363 2.364 28,375 -0.11(-4.62%)
Oct 07, 2024 2.480 2.480 2.277 2.478 28,621 -0.02(-0.90%)
Oct 04, 2024 2.526 2.546 2.420 2.501 11,045 -0.04(-1.42%)
Oct 03, 2024 2.413 2.560 2.399 2.537 95,400 +0.14(+5.66%)
Oct 02, 2024 2.240 2.438 2.168 2.401 42,261 +0.07(+2.88%)
Oct 01, 2024 2.240 2.381 2.039 2.334 46,102 +0.01(+0.38%)
Sep 30, 2024 2.824 2.824 2.324 2.325 93,828 -0.52(-18.14%)
Sep 27, 2024 2.725 2.959 2.600 2.840 140,887 +0.12(+4.41%)
Sep 26, 2024 2.480 2.926 2.400 2.720 421,532 +0.42(+18.10%)
Sep 25, 2024 2.436 2.800 2.120 2.303 512,905 -0.37(-13.72%)
Sep 24, 2024 2.240 3.119 2.022 2.670 4,778,579 +0.66(+32.68%)
Sep 23, 2024 2.334 2.856 1.806 2.012 8,666,735 +0.31(+18.35%)
Sep 20, 2024 1.600 1.992 1.561 1.700 1,765,292 +0.05(+3.06%)
Sep 19, 2024 1.492 1.680 1.429 1.650 37,707 +0.17(+11.70%)
Sep 18, 2024 1.475 1.504 1.401 1.477 24,130 -0.02(-1.07%)
Sep 17, 2024 1.440 1.535 1.457 1.493 18,253 -0.04(-2.76%)
Sep 16, 2024 1.582 1.638 1.446 1.535 10,957 +0.01(+0.89%)
Sep 13, 2024 1.520 1.680 1.483 1.522 38,513 +0.00(+0.11%)
Sep 12, 2024 1.630 1.680 1.453 1.520 38,441 -0.16(-9.52%)
Sep 11, 2024 2.000 2.080 1.457 1.680 118,364 -0.28(-14.25%)
Sep 10, 2024 1.920 1.998 1.850 1.959 6,533 +0.04(+2.08%)
Sep 09, 2024 2.001 2.078 1.867 1.919 13,439 -0.08(-4.12%)
Sep 06, 2024 2.200 2.232 1.946 2.002 9,285 -0.20(-8.99%)
Sep 05, 2024 2.000 2.200 2.000 2.199 12,359 +0.18(+9.09%)
Sep 04, 2024 2.000 2.200 2.000 2.016 8,812 +0.01(+0.72%)
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.