Nukkleus Inc. (NQ: NUKK )

0.3700 +0.0065 (+1.79%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.3600 0.3800 0.3502 0.3700 87,885 +0.01(+1.79%)
Jul 11, 2024 0.3884 0.3884 0.3635 0.3635 80,295 -0.01(-1.36%)
Jul 10, 2024 0.3800 0.3960 0.3631 0.3685 92,325 -0.01(-3.15%)
Jul 09, 2024 0.4100 0.4200 0.3700 0.3805 316,163 -0.03(-6.74%)
Jul 08, 2024 0.4100 0.4119 0.3801 0.4080 308,867 +0.01(+1.97%)
Jul 05, 2024 0.4019 0.4268 0.3993 0.4001 351,947 -0.00(-0.47%)
Jul 03, 2024 0.4200 0.4202 0.3800 0.4020 188,603 -0.03(-7.44%)
Jul 02, 2024 0.3780 0.4697 0.3700 0.4343 1,588,157 +0.01(+2.41%)
Jul 01, 2024 0.4520 0.4520 0.3011 0.4241 15,533,592 +0.04(+9.30%)
Jun 28, 2024 0.3700 0.4099 0.3600 0.3880 279,795 +0.03(+9.60%)
Jun 27, 2024 0.4627 0.4634 0.3200 0.3540 531,097 -0.12(-25.79%)
Jun 26, 2024 0.5301 0.5500 0.4578 0.4770 278,087 -0.06(-10.82%)
Jun 25, 2024 0.5726 0.5870 0.5201 0.5349 196,843 -0.03(-5.16%)
Jun 24, 2024 0.6810 0.6950 0.5620 0.5640 313,100 -0.14(-19.67%)
Jun 21, 2024 0.6400 0.7021 0.6061 0.7021 152,822 +0.06(+8.92%)
Jun 20, 2024 0.5900 0.7248 0.5750 0.6446 293,156 +0.04(+5.93%)
Jun 18, 2024 0.5819 0.6400 0.5145 0.6085 592,831 -0.09(-13.07%)
Jun 17, 2024 0.9463 1.030 0.6111 0.7000 3,766,200 -0.15(-17.65%)
Jun 14, 2024 0.8500 0.9000 0.8250 0.8500 62,929 +0.01(+1.05%)
Jun 13, 2024 0.8112 0.8600 0.8040 0.8412 146,459 +0.01(+0.74%)
Jun 12, 2024 0.8200 0.8507 0.8001 0.8350 120,963 -0.01(-0.73%)
Jun 11, 2024 0.8100 0.8500 0.7889 0.8411 41,629 +0.03(+3.42%)
Jun 10, 2024 0.8100 0.8900 0.7996 0.8133 143,518 +0.00(+0.53%)
Jun 07, 2024 0.8496 0.8496 0.7805 0.8090 126,899 -0.04(-4.32%)
Jun 06, 2024 0.8500 0.9100 0.8000 0.8455 298,110 +0.01(+1.04%)
Jun 05, 2024 0.7800 0.8468 0.7000 0.8368 338,915 +0.11(+14.93%)
Jun 04, 2024 0.7338 0.7500 0.7100 0.7281 136,714 -0.00(-0.67%)
Jun 03, 2024 0.7700 0.7770 0.6026 0.7330 536,204 -0.07(-8.72%)
May 31, 2024 0.8455 0.8455 0.8015 0.8030 171,682 -0.04(-4.42%)
May 30, 2024 0.8147 0.8831 0.7901 0.8401 223,432 +0.00(+0.02%)
May 29, 2024 0.8570 0.8720 0.7026 0.8399 564,298 -0.09(-9.89%)
May 28, 2024 1.050 1.090 0.8616 0.9321 2,996,308 +0.03(+3.57%)
May 24, 2024 0.8300 0.9300 0.8227 0.9000 329,925 +0.06(+7.14%)
May 23, 2024 0.9100 0.9141 0.8220 0.8400 174,768 -0.10(-10.64%)
May 22, 2024 0.9000 0.9500 0.8900 0.9400 179,975 +0.01(+1.62%)
May 21, 2024 0.9400 1.060 0.9080 0.9250 713,137 -0.02(-2.28%)
May 20, 2024 0.8740 0.9500 0.8700 0.9466 205,137 +0.05(+5.18%)
May 17, 2024 0.9000 0.9500 0.8700 0.9000 120,628 +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%)
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.