Nukkleus Inc. (NQ: NUKK )

0.9000 +0.0300 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.9000 0.9500 0.8700 0.9000 120,528 +0.03(+3.42%)
May 16, 2024 0.9000 0.9076 0.8497 0.8702 126,690 -0.06(-6.42%)
May 15, 2024 0.8900 0.9500 0.8412 0.9299 265,383 +0.04(+4.46%)
May 14, 2024 0.8200 0.9500 0.7900 0.8902 339,308 +0.06(+7.25%)
May 13, 2024 0.9000 0.9000 0.8000 0.8300 59,280 -0.03(-3.49%)
May 10, 2024 0.8681 0.8945 0.8531 0.8600 78,831 -0.04(-3.91%)
May 09, 2024 0.8923 0.9199 0.8530 0.8950 83,161 +0.01(+1.32%)
May 08, 2024 0.8499 0.9378 0.8100 0.8833 251,048 +0.03(+3.92%)
May 07, 2024 0.8500 0.8600 0.8250 0.8500 30,172 +0.01(+1.18%)
May 06, 2024 0.8713 0.8880 0.8200 0.8401 106,194 -0.02(-2.54%)
May 03, 2024 0.8400 0.9236 0.8300 0.8620 138,095 +0.02(+1.93%)
May 02, 2024 0.8490 0.8490 0.8079 0.8457 54,944 -0.00(-0.49%)
May 01, 2024 0.8274 0.8816 0.8101 0.8499 30,343 +0.01(+1.18%)
Apr 30, 2024 0.8500 0.8500 0.8070 0.8400 88,898 -0.00(-0.45%)
Apr 29, 2024 0.8800 0.9500 0.8310 0.8438 91,327 -0.05(-5.18%)
Apr 26, 2024 0.9300 0.9300 0.8762 0.8899 42,463 -0.02(-2.49%)
Apr 25, 2024 0.9000 0.9200 0.8890 0.9126 42,819 -0.01(-0.92%)
Apr 24, 2024 0.9700 0.9800 0.9175 0.9211 48,165 -0.04(-4.05%)
Apr 23, 2024 0.9500 0.9900 0.9110 0.9600 102,879 +0.04(+4.80%)
Apr 22, 2024 0.9030 0.9609 0.8713 0.9160 207,743 +0.03(+3.20%)
Apr 19, 2024 0.8992 0.9211 0.8620 0.8876 43,608 -0.04(-4.25%)
Apr 18, 2024 0.8500 0.9270 0.8450 0.9270 139,368 +0.05(+5.85%)
Apr 17, 2024 0.8199 0.8795 0.8002 0.8758 102,167 +0.04(+4.89%)
Apr 16, 2024 0.8300 0.8400 0.7857 0.8350 115,135 +0.03(+3.11%)
Apr 15, 2024 0.8568 0.8811 0.7850 0.8098 166,880 -0.04(-4.73%)
Apr 12, 2024 0.9111 0.9500 0.8301 0.8500 212,845 -0.09(-9.58%)
Apr 11, 2024 0.9500 0.9900 0.9120 0.9401 63,967 +0.02(+2.18%)
Apr 10, 2024 0.9600 0.9899 0.9200 0.9200 99,967 -0.02(-2.65%)
Apr 09, 2024 0.9600 0.9900 0.9400 0.9450 212,103 -0.05(-4.55%)
Apr 08, 2024 0.9339 1.060 0.9100 0.9900 746,983 +0.10(+10.83%)
Apr 05, 2024 0.9200 0.9212 0.8701 0.8933 106,409 -0.02(-1.84%)
Apr 04, 2024 0.8984 0.9600 0.8650 0.9100 248,827 +0.01(+1.29%)
Apr 03, 2024 0.8848 0.9000 0.8300 0.8984 94,300 +0.02(+2.09%)
Apr 02, 2024 0.9000 0.9000 0.8320 0.8800 184,282 -0.04(-4.06%)
Apr 01, 2024 0.9500 0.9700 0.9110 0.9172 134,067 -0.06(-6.41%)
Mar 28, 2024 0.9200 1.040 0.8900 0.9800 459,982 +0.08(+8.89%)
Mar 27, 2024 0.8800 0.9199 0.8601 0.9000 254,738 +0.01(+0.68%)
Mar 26, 2024 0.9100 0.9200 0.8786 0.8939 70,777 -0.02(-1.77%)
Mar 25, 2024 0.9428 0.9428 0.8900 0.9100 359,171 +0.01(+1.11%)
Mar 22, 2024 0.8706 0.9447 0.8706 0.9000 133,125 +0.00(+0.48%)
Mar 21, 2024 0.8595 0.9273 0.8500 0.8957 338,787 +0.05(+5.63%)
Mar 20, 2024 0.8400 0.8604 0.8061 0.8480 179,910 +0.02(+2.79%)
Mar 19, 2024 0.8036 0.8737 0.8019 0.8250 344,461 -0.04(-4.83%)
Mar 18, 2024 0.9000 0.9090 0.8300 0.8669 160,012 -0.01(-0.81%)
Mar 15, 2024 0.9500 0.9725 0.8740 0.8740 389,966 -0.15(-14.31%)
Mar 14, 2024 0.9699 1.050 0.9300 1.020 544,998 -0.01(-0.97%)
Mar 13, 2024 0.9800 1.150 0.9500 1.030 1,298,027 -0.09(-8.04%)
Mar 12, 2024 1.680 1.700 0.9975 1.120 33,323,036 -0.03(-2.61%)
Mar 11, 2024 0.8000 1.306 0.8000 1.150 6,772,979 +0.35(+43.68%)
Mar 08, 2024 0.8200 0.8954 0.7880 0.8004 424,421 -0.02(-2.39%)
Mar 07, 2024 0.8200 0.8300 0.7815 0.8200 261,931 -0.01(-1.68%)
Mar 06, 2024 0.8800 0.9500 0.8000 0.8340 409,875 -0.05(-5.23%)
Mar 05, 2024 1.020 1.060 0.8600 0.8800 594,624 -0.14(-13.73%)
Mar 04, 2024 0.9800 1.100 0.9500 1.020 683,333 +0.08(+8.51%)
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.