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

Nukkleus Inc. (NQ: NUKK )

0.8864 +0.0031 (+0.35%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 9, 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 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.