Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1388 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2023 1.460 1.470 1.320 1.350 25,076 -0.13(-8.78%)
Nov 29, 2023 1.660 1.660 1.450 1.480 68,160 -0.15(-9.20%)
Nov 28, 2023 1.610 1.680 1.600 1.630 16,618 +0.03(+1.87%)
Nov 27, 2023 1.720 1.720 1.620 1.600 35,601 -0.07(-4.19%)
Nov 24, 2023 1.670 1.720 1.660 1.670 28,576 +0.00(+0.13%)
Nov 22, 2023 1.620 1.720 1.620 1.668 11,942 +0.02(+1.08%)
Nov 21, 2023 1.670 1.690 1.630 1.650 15,669 -0.01(-0.60%)
Nov 20, 2023 1.620 1.690 1.620 1.660 10,538 +0.04(+2.47%)
Nov 17, 2023 1.620 1.690 1.620 1.620 10,531 +0.00(+0.00%)
Nov 16, 2023 1.670 1.748 1.620 1.620 21,117 -0.04(-2.41%)
Nov 15, 2023 1.730 1.815 1.660 1.660 54,917 -0.12(-6.74%)
Nov 14, 2023 1.820 1.830 1.740 1.780 18,270 -0.01(-0.56%)
Nov 13, 2023 1.820 1.821 1.720 1.790 26,580 +0.04(+2.29%)
Nov 10, 2023 1.790 1.820 1.740 1.750 12,603 -0.05(-2.78%)
Nov 09, 2023 1.790 1.830 1.741 1.800 18,649 +0.01(+0.56%)
Nov 08, 2023 1.750 1.830 1.750 1.790 22,365 +0.01(+0.56%)
Nov 07, 2023 1.790 1.899 1.775 1.780 26,271 -0.02(-1.11%)
Nov 06, 2023 1.790 1.850 1.790 1.800 19,941 +0.00(+0.00%)
Nov 03, 2023 1.850 1.870 1.800 1.800 40,509 -0.09(-4.86%)
Nov 02, 2023 1.890 1.940 1.829 1.892 19,517 -0.01(-0.42%)
Nov 01, 2023 1.810 1.900 1.810 1.900 13,122 +0.08(+4.40%)
Oct 31, 2023 1.840 1.920 1.820 1.820 24,141 -0.08(-4.21%)
Oct 30, 2023 1.850 1.910 1.834 1.900 14,779 +0.04(+2.15%)
Oct 27, 2023 1.800 1.890 1.800 1.860 9,751 +0.05(+2.76%)
Oct 26, 2023 1.750 1.820 1.750 1.810 25,314 +0.06(+3.17%)
Oct 25, 2023 1.760 1.830 1.753 1.754 22,083 -0.08(-4.13%)
Oct 24, 2023 1.810 1.850 1.760 1.830 18,606 -0.01(-0.54%)
Oct 23, 2023 1.760 1.850 1.740 1.840 25,109 +0.04(+2.22%)
Oct 20, 2023 1.760 1.840 1.760 1.800 20,184 -0.02(-1.10%)
Oct 19, 2023 1.790 1.850 1.790 1.820 5,094 +0.00(+0.11%)
Oct 18, 2023 1.780 1.840 1.780 1.818 6,036 +0.04(+2.13%)
Oct 17, 2023 1.830 1.880 1.780 1.780 21,250 -0.09(-4.81%)
Oct 16, 2023 1.800 1.890 1.820 1.870 14,469 +0.03(+1.63%)
Oct 13, 2023 1.810 1.892 1.760 1.840 7,237 +0.02(+1.10%)
Oct 12, 2023 1.780 1.910 1.780 1.820 8,581 +0.03(+1.68%)
Oct 11, 2023 1.810 1.890 1.790 1.790 56,172 -0.11(-5.79%)
Oct 10, 2023 1.950 1.950 1.830 1.900 18,674 -0.01(-0.52%)
Oct 09, 2023 1.910 1.910 1.800 1.910 29,306 +0.02(+1.06%)
Oct 06, 2023 1.910 1.910 1.870 1.890 17,743 -0.06(-3.08%)
Oct 05, 2023 1.890 1.970 1.801 1.950 115,996 +0.06(+3.17%)
Oct 04, 2023 1.790 1.890 1.760 1.890 63,843 +0.05(+2.72%)
Oct 03, 2023 1.800 1.840 1.740 1.840 44,691 +0.05(+2.79%)
Oct 02, 2023 1.780 1.790 1.720 1.790 37,866 +0.02(+1.13%)
Sep 29, 2023 1.750 1.830 1.750 1.770 44,754 +0.01(+0.57%)
Sep 28, 2023 1.790 1.810 1.745 1.760 30,322 -0.05(-2.76%)
Sep 27, 2023 1.860 1.910 1.810 1.810 50,756 -0.09(-4.74%)
Sep 26, 2023 1.870 1.920 1.870 1.900 96,316 -0.01(-0.52%)
Sep 25, 2023 1.900 1.940 1.910 1.910 50,157 +0.00(+0.00%)
Sep 22, 2023 1.950 1.970 1.910 1.910 52,610 -0.07(-3.54%)
Sep 21, 2023 2.010 2.010 1.950 1.980 63,943 -0.01(-0.50%)
Sep 20, 2023 1.970 2.010 1.920 1.990 51,607 +0.01(+0.51%)
Sep 19, 2023 1.890 2.030 1.880 1.980 85,224 +0.05(+2.59%)
Sep 18, 2023 1.900 1.945 1.900 1.930 150,705 +0.02(+1.05%)
Sep 15, 2023 1.920 2.010 1.900 1.910 455,469 -0.09(-4.50%)
Sep 14, 2023 2.260 2.320 1.850 2.000 7,599,090 -0.01(-0.50%)
Sep 13, 2023 2.010 2.040 2.000 2.010 22,266 +0.01(+0.50%)
Sep 12, 2023 2.030 2.100 1.940 2.000 42,346 +0.00(+0.00%)
Sep 11, 2023 2.000 2.090 1.930 2.000 68,065 -0.02(-0.99%)
Sep 08, 2023 2.140 2.145 2.020 2.020 23,222 -0.05(-2.42%)
Sep 07, 2023 2.060 2.200 2.040 2.070 31,647 -0.01(-0.48%)
Sep 06, 2023 2.160 2.160 2.040 2.080 20,726 -0.02(-0.95%)
Sep 05, 2023 2.050 2.140 2.025 2.100 37,122 +0.10(+5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.