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 )

0.1468 -0.0122 (-7.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 2.280 2.390 2.250 2.350 15,013 +0.05(+2.17%)
Apr 27, 2023 2.340 2.355 2.280 2.300 8,345 +0.02(+0.88%)
Apr 26, 2023 2.350 2.350 2.240 2.280 18,282 -0.09(-3.80%)
Apr 25, 2023 2.400 2.430 2.310 2.370 20,927 -0.07(-2.87%)
Apr 24, 2023 2.470 2.510 2.440 2.440 20,821 -0.10(-3.94%)
Apr 21, 2023 2.630 2.660 2.470 2.540 13,554 -0.06(-2.31%)
Apr 20, 2023 2.500 2.650 2.490 2.600 103,748 +0.18(+7.44%)
Apr 19, 2023 2.470 2.569 2.420 2.420 24,003 -0.08(-3.20%)
Apr 18, 2023 2.720 2.720 2.462 2.500 33,443 -0.17(-6.37%)
Apr 17, 2023 2.430 2.705 2.360 2.670 164,820 +0.39(+17.11%)
Apr 14, 2023 2.400 2.470 2.280 2.280 129,751 -0.18(-7.32%)
Apr 13, 2023 2.650 2.690 2.450 2.460 111,905 -0.29(-10.55%)
Apr 12, 2023 2.740 2.810 2.740 2.750 22,757 +0.03(+1.10%)
Apr 11, 2023 2.680 2.720 2.650 2.720 12,117 +0.10(+3.82%)
Apr 10, 2023 2.840 2.840 2.600 2.620 60,364 -0.29(-9.97%)
Apr 06, 2023 2.950 2.954 2.875 2.910 8,657 -0.09(-3.00%)
Apr 05, 2023 2.900 3.000 2.900 3.000 19,028 +0.08(+2.74%)
Apr 04, 2023 2.950 3.110 2.910 2.920 93,593 -0.11(-3.63%)
Apr 03, 2023 3.000 3.110 2.990 3.030 37,674 +0.05(+1.85%)
Mar 31, 2023 2.990 3.000 2.910 2.975 24,755 +0.00(+0.17%)
Mar 30, 2023 2.960 3.000 2.910 2.970 45,097 +0.01(+0.34%)
Mar 29, 2023 2.960 3.120 2.910 2.960 44,986 -0.14(-4.52%)
Mar 28, 2023 3.110 3.110 2.970 3.100 21,320 +0.05(+1.64%)
Mar 27, 2023 3.050 3.120 3.010 3.050 6,683 -0.05(-1.61%)
Mar 24, 2023 3.050 3.190 3.010 3.100 27,420 +0.05(+1.64%)
Mar 23, 2023 3.220 3.220 3.020 3.050 28,450 -0.10(-3.17%)
Mar 22, 2023 3.080 3.160 3.010 3.150 11,500 +0.15(+5.00%)
Mar 21, 2023 2.950 3.180 2.950 3.000 63,752 +0.01(+0.33%)
Mar 20, 2023 3.100 3.100 2.915 2.990 22,811 -0.04(-1.32%)
Mar 17, 2023 2.900 3.120 2.860 3.030 65,801 +0.11(+3.77%)
Mar 16, 2023 2.840 2.920 2.780 2.920 11,260 +0.17(+6.18%)
Mar 15, 2023 2.650 2.900 2.550 2.750 41,094 +0.04(+1.48%)
Mar 14, 2023 2.520 2.906 2.520 2.710 25,885 -0.01(-0.37%)
Mar 13, 2023 2.890 2.944 2.700 2.720 34,289 -0.17(-5.88%)
Mar 10, 2023 3.000 3.190 2.640 2.890 138,737 -0.11(-3.67%)
Mar 09, 2023 3.290 3.350 3.000 3.000 83,655 -0.26(-7.98%)
Mar 08, 2023 3.400 3.400 3.240 3.260 15,077 -0.06(-1.81%)
Mar 07, 2023 3.260 3.587 3.260 3.320 5,347 +0.00(+0.00%)
Mar 06, 2023 3.600 3.620 3.150 3.320 36,300 -0.24(-6.74%)
Mar 03, 2023 3.500 3.674 3.409 3.560 27,496 +0.01(+0.28%)
Mar 02, 2023 3.550 3.719 3.550 3.550 33,212 -0.02(-0.56%)
Mar 01, 2023 3.780 3.795 3.550 3.570 7,583 -0.15(-4.03%)
Feb 28, 2023 3.730 3.783 3.650 3.720 30,154 -0.03(-0.93%)
Feb 27, 2023 3.700 3.830 3.700 3.755 23,154 +0.04(+1.21%)
Feb 24, 2023 3.760 3.849 3.700 3.710 12,306 +0.00(+0.00%)
Feb 23, 2023 3.700 3.830 3.700 3.710 9,260 +0.01(+0.27%)
Feb 22, 2023 3.780 3.850 3.700 3.700 30,125 -0.08(-2.12%)
Feb 21, 2023 3.800 3.880 3.600 3.780 31,328 -0.03(-0.79%)
Feb 17, 2023 3.850 3.990 3.800 3.810 43,904 +0.05(+1.33%)
Feb 16, 2023 3.970 4.000 3.750 3.760 31,810 -0.14(-3.59%)
Feb 15, 2023 3.980 4.090 3.900 3.900 12,154 -0.10(-2.50%)
Feb 14, 2023 3.840 4.000 3.840 4.000 20,113 +0.16(+4.17%)
Feb 13, 2023 3.690 3.890 3.600 3.840 23,767 +0.08(+2.13%)
Feb 10, 2023 3.960 3.975 3.760 3.760 27,744 -0.15(-3.84%)
Feb 09, 2023 3.780 4.040 3.664 3.910 51,229 +0.19(+4.97%)
Feb 08, 2023 3.660 3.780 3.600 3.725 50,905 +0.02(+0.68%)
Feb 07, 2023 3.640 3.720 3.530 3.700 37,526 -0.02(-0.54%)
Feb 06, 2023 3.560 3.730 3.500 3.720 25,952 +0.17(+4.79%)
Feb 03, 2023 3.490 3.750 3.370 3.550 62,122 +0.23(+6.93%)
Feb 02, 2023 3.380 3.470 3.300 3.320 24,744 -0.06(-1.78%)
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.