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

Nukkleus Inc. (NQ: NUKK )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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%)
Mar 01, 2024 0.9300 0.9989 0.9100 0.9400 90,083 +0.00(+0.32%)
Feb 29, 2024 1.030 1.070 0.9370 0.9370 275,197 -0.03(-3.26%)
Feb 28, 2024 1.020 1.100 0.9501 0.9686 687,496 +0.07(+7.92%)
Feb 27, 2024 1.000 1.000 0.8700 0.8975 147,505 -0.05(-5.53%)
Feb 26, 2024 0.8700 1.005 0.8730 0.9500 307,189 +0.05(+5.56%)
Feb 23, 2024 1.090 1.090 0.8260 0.9000 205,514 -0.14(-13.46%)
Feb 22, 2024 1.130 1.131 1.000 1.040 115,928 -0.04(-3.70%)
Feb 21, 2024 1.170 1.210 0.9900 1.080 252,031 -0.08(-6.90%)
Feb 20, 2024 1.300 1.300 1.160 1.160 107,023 -0.10(-7.94%)
Feb 16, 2024 1.340 1.390 1.220 1.260 119,522 -0.04(-3.08%)
Feb 15, 2024 1.290 1.456 1.160 1.300 470,736 +0.00(+0.00%)
Feb 14, 2024 1.680 1.728 1.250 1.300 1,264,030 -0.66(-33.67%)
Feb 13, 2024 1.190 2.100 1.030 1.960 3,115,997 +0.70(+55.56%)
Feb 12, 2024 0.9800 1.360 0.9300 1.260 1,100,257 +0.29(+30.48%)
Feb 09, 2024 0.8200 1.030 0.8200 0.9657 855,901 +0.15(+17.77%)
Feb 08, 2024 0.8186 0.8900 0.8000 0.8200 93,029 +0.05(+6.49%)
Feb 07, 2024 0.8100 0.8476 0.7700 0.7700 119,389 -0.00(-0.27%)
Feb 06, 2024 0.8300 0.9098 0.7700 0.7721 88,367 -0.03(-3.74%)
Feb 05, 2024 0.8636 0.9000 0.8000 0.8021 36,944 -0.02(-2.48%)
Feb 02, 2024 0.8500 0.9100 0.8000 0.8225 95,108 -0.08(-8.48%)
Feb 01, 2024 0.8865 0.9345 0.8567 0.8987 53,927 -0.00(-0.14%)
Jan 31, 2024 0.9000 0.9400 0.8700 0.9000 24,301 -0.03(-3.23%)
Jan 30, 2024 0.9618 1.000 0.9010 0.9300 79,060 -0.03(-3.23%)
Jan 29, 2024 0.9800 1.070 0.9300 0.9610 155,704 -0.09(-8.48%)
Jan 26, 2024 1.070 1.210 1.020 1.050 366,661 -0.06(-5.23%)
Jan 25, 2024 1.040 1.130 0.9015 1.108 228,681 +0.10(+9.70%)
Jan 24, 2024 0.8600 1.060 0.8400 1.010 439,052 +0.18(+21.25%)
Jan 23, 2024 0.8400 0.8698 0.8150 0.8330 79,236 +0.00(+0.33%)
Jan 22, 2024 0.9201 0.9964 0.7620 0.8303 334,593 -0.09(-9.70%)
Jan 19, 2024 1.000 1.030 0.8200 0.9195 307,077 -0.06(-6.17%)
Jan 18, 2024 1.300 1.310 0.9600 0.9800 335,765 -0.43(-30.49%)
Jan 17, 2024 1.330 1.460 1.280 1.410 568,440 -0.12(-7.57%)
Jan 16, 2024 1.500 1.550 1.350 1.525 506,237 -0.03(-2.22%)
Jan 12, 2024 2.010 2.040 1.550 1.560 588,454 -0.59(-27.44%)
Jan 11, 2024 2.250 2.320 2.000 2.150 435,894 +0.06(+2.87%)
Jan 10, 2024 2.390 2.481 2.050 2.090 538,104 -0.35(-14.34%)
Jan 09, 2024 2.400 2.550 2.180 2.440 1,275,211 +0.37(+17.83%)
Jan 08, 2024 2.060 2.492 1.980 2.071 278,538 +0.02(+1.01%)
Jan 05, 2024 2.300 2.390 2.000 2.050 103,776 -0.26(-11.18%)
Jan 04, 2024 2.400 2.500 2.300 2.308 57,437 -0.07(-3.02%)
Jan 03, 2024 2.640 2.690 2.370 2.380 169,538 -0.51(-17.65%)
Jan 02, 2024 3.080 3.080 2.610 2.890 205,501 +0.02(+0.82%)
Dec 29, 2023 2.320 2.969 2.320 2.866 270,023 +0.30(+11.53%)
Dec 28, 2023 2.470 2.670 2.380 2.570 249,079 -0.03(-1.15%)
Dec 27, 2023 2.950 3.200 2.330 2.600 423,197 -1.10(-29.73%)
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.