Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nauticus Robotics Inc (NQ: CLAQ )

5.600 UNCHANGED
Last Price Updated: 3:58 PM EDT, Sep 12, 2022 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 (%)
Sep 12, 2022 5.600 0 -0.50(-8.20%)
Sep 09, 2022 7.000 7.060 6.050 6.100 53,267 -0.95(-13.48%)
Sep 08, 2022 6.680 7.555 6.650 7.050 58,029 +0.28(+4.14%)
Sep 07, 2022 6.630 7.500 5.610 6.770 234,042 -2.68(-28.36%)
Sep 06, 2022 10.56 13.00 9.160 9.450 248,312 -1.16(-10.93%)
Sep 02, 2022 10.20 10.64 10.20 10.61 4,521 +0.42(+4.10%)
Sep 01, 2022 10.60 10.70 10.12 10.19 17,170 -0.31(-2.93%)
Aug 31, 2022 10.14 11.21 9.705 10.50 71,989 +0.25(+2.44%)
Aug 30, 2022 10.25 10.28 10.24 10.25 24,823 +0.02(+0.20%)
Aug 29, 2022 10.26 10.30 10.20 10.23 15,953 -0.02(-0.20%)
Aug 26, 2022 10.23 10.25 10.23 10.25 1,736 -0.18(-1.73%)
Aug 25, 2022 10.43 10.43 10.43 10.43 336 +0.19(+1.81%)
Aug 24, 2022 10.23 10.26 10.23 10.24 3,614 -0.09(-0.82%)
Aug 23, 2022 10.30 10.45 10.16 10.33 38,075 +0.07(+0.68%)
Aug 22, 2022 10.16 10.26 10.16 10.26 4,517 +0.04(+0.39%)
Aug 16, 2022 10.22 1 -0.05(-0.49%)
Aug 15, 2022 10.32 10.32 10.25 10.27 2,400 -0.01(-0.10%)
Aug 12, 2022 10.28 10.29 10.28 10.28 13,223 +0.01(+0.10%)
Aug 11, 2022 10.27 10.30 10.26 10.27 16,042 +0.01(+0.10%)
Aug 10, 2022 10.28 10.37 10.26 10.26 120,967 -0.02(-0.19%)
Aug 09, 2022 10.25 10.28 10.25 10.28 1,702 +0.00(+0.00%)
Aug 08, 2022 10.27 10.28 10.27 10.28 1,562 +0.00(+0.00%)
Aug 05, 2022 10.49 10.49 10.25 10.28 4,095 +0.03(+0.29%)
Aug 04, 2022 10.21 10.25 10.20 10.25 16,526 +0.04(+0.39%)
Aug 03, 2022 10.16 10.21 10.16 10.21 7,995 +0.05(+0.49%)
Aug 02, 2022 10.18 10.18 10.16 10.16 1,252 -0.02(-0.15%)
Aug 01, 2022 10.18 10.18 10.18 10.18 686 -0.00(-0.05%)
Jul 29, 2022 10.16 10.18 10.16 10.18 3,218 +0.00(+0.00%)
Jul 28, 2022 10.18 10.18 10.18 10.18 547 +0.00(+0.00%)
Jul 27, 2022 10.18 10.18 10.18 10.18 877 +0.00(+0.00%)
Jul 26, 2022 10.17 10.18 10.17 10.18 3,711 +0.00(+0.00%)
Jul 25, 2022 10.18 10.18 10.18 10.18 5,116 -0.02(-0.20%)
Jul 22, 2022 10.20 10.20 10.20 10.20 553 +0.02(+0.20%)
Jul 21, 2022 10.20 10.21 10.18 10.18 11,830 +0.01(+0.10%)
Jul 20, 2022 10.15 10.18 10.15 10.17 18,222 -0.00(-0.00%)
Jul 19, 2022 10.25 10.25 10.14 10.17 12,331 -0.35(-3.33%)
Jul 18, 2022 10.25 10.52 10.25 10.52 3,962 +0.32(+3.18%)
Jul 15, 2022 10.07 10.20 10.07 10.20 2,505 +0.12(+1.15%)
Jul 14, 2022 10.08 10.08 10.08 10.08 6,150 -0.00(-0.00%)
Jul 13, 2022 10.09 10.11 10.07 10.08 41,437 -0.02(-0.20%)
Jul 12, 2022 10.09 10.60 10.08 10.10 511,938 +0.00(+0.00%)
Jul 11, 2022 10.09 10.10 10.09 10.10 1,218 +0.01(+0.10%)
Jul 08, 2022 10.09 10.09 10.09 10.09 204 +0.01(+0.10%)
Jul 07, 2022 10.08 10.08 10.08 10.08 1,371 -0.01(-0.10%)
Jul 06, 2022 10.08 10.09 10.08 10.09 107,731 +0.01(+0.10%)
Jul 05, 2022 10.09 10.09 10.08 10.08 44,065 +0.00(+0.00%)
Jul 01, 2022 10.08 10.08 10.08 10.08 6,585 +0.01(+0.10%)
Jun 30, 2022 10.07 10.07 10.07 10.07 280 -0.01(-0.10%)
Jun 29, 2022 10.08 10.08 10.07 10.08 25,405 +0.00(+0.03%)
Jun 28, 2022 10.08 10.08 10.08 10.08 200 +0.01(+0.07%)
Jun 23, 2022 10.07 28 +0.00(+0.00%)
Jun 22, 2022 10.07 10.07 10.07 10.07 1,000,106 +0.00(+0.00%)
Jun 21, 2022 10.07 10.07 10.07 10.07 1,716 +0.00(+0.00%)
Jun 17, 2022 10.07 10.07 10.07 10.07 8,107 +0.00(+0.00%)
Jun 16, 2022 10.07 10.07 10.07 10.07 625 -0.01(-0.10%)
Jun 15, 2022 10.07 10.08 10.07 10.08 938 +0.01(+0.10%)
Jun 14, 2022 10.07 10.07 10.07 10.07 62,167 +0.00(+0.00%)
Jun 13, 2022 10.07 10.07 10.06 10.07 319,379 -0.00(-0.00%)
Jun 10, 2022 10.07 10.07 10.07 10.07 575 +0.01(+0.10%)
Jun 08, 2022 10.06 52 +0.00(+0.00%)
Jun 07, 2022 10.06 10.06 10.06 10.06 660 -0.00(-0.05%)
Jun 02, 2022 10.06 1 +0.00(+0.05%)
May 31, 2022 10.06 125 +0.01(+0.10%)
May 27, 2022 10.05 10.05 10.05 10.05 647 -0.01(-0.10%)
May 26, 2022 10.05 10.06 10.05 10.06 39,380 +0.00(+0.00%)
May 25, 2022 10.04 10.06 10.04 10.06 292,276 +0.01(+0.10%)
May 24, 2022 10.05 10.05 10.05 10.05 203 +0.02(+0.20%)
May 23, 2022 10.03 10.03 10.03 10.03 1,160 +0.00(+0.00%)
May 19, 2022 10.03 0 -0.02(-0.20%)
May 17, 2022 10.05 102 +0.00(+0.00%)
May 16, 2022 10.05 10.05 10.05 10.05 226 +0.02(+0.20%)
May 13, 2022 10.03 10.03 10.03 10.03 421 +0.00(+0.00%)
May 12, 2022 10.03 10.03 10.03 10.03 224 +0.00(+0.00%)
May 11, 2022 10.03 10.03 10.03 10.03 5,532 -0.02(-0.20%)
May 10, 2022 10.05 10.05 10.05 10.05 205 +0.02(+0.20%)
May 09, 2022 10.04 10.04 10.02 10.03 979,680 -0.01(-0.10%)
May 06, 2022 10.05 10.05 10.04 10.04 20,768 -0.00(-0.00%)
May 05, 2022 10.04 10.04 10.04 10.04 12,426 +0.00(+0.00%)
May 04, 2022 10.05 10.05 10.04 10.04 56,825 -0.01(-0.10%)
May 03, 2022 10.05 10.05 10.04 10.05 308,880 +0.00(+0.00%)
May 02, 2022 10.05 10.05 10.05 10.05 3,268 +0.00(+0.00%)
Apr 28, 2022 10.05 210 +0.00(+0.00%)
Apr 27, 2022 10.05 10.05 10.05 10.05 4,703 -0.00(-0.04%)
Apr 26, 2022 10.05 10.05 10.05 10.05 1,019 +0.01(+0.14%)
Apr 25, 2022 10.04 10.04 10.04 10.04 1,116 +0.00(+0.00%)
Apr 22, 2022 10.07 10.07 10.04 10.04 612 -0.01(-0.10%)
Apr 20, 2022 10.05 45 +0.02(+0.20%)
Apr 18, 2022 10.03 2 +0.00(+0.00%)
Apr 14, 2022 10.03 10.03 10.03 10.03 1,543 +0.00(+0.00%)
Apr 13, 2022 10.05 10.05 10.03 10.03 4,144 -0.01(-0.10%)
Apr 11, 2022 10.04 2 +0.00(+0.00%)
Apr 08, 2022 10.04 10.05 10.04 10.04 6,006 -0.01(-0.10%)
Apr 06, 2022 10.05 2 +0.02(+0.20%)
Apr 04, 2022 10.03 13 -0.02(-0.20%)
Mar 30, 2022 10.05 31 +0.01(+0.10%)
Mar 29, 2022 10.05 10.05 10.04 10.04 5,406 -0.01(-0.10%)
Mar 24, 2022 10.05 25 +0.00(+0.00%)
Mar 23, 2022 10.04 10.05 10.04 10.05 280,404 +0.02(+0.19%)
Mar 21, 2022 10.03 65 +0.02(+0.21%)
Mar 16, 2022 10.01 69 +0.00(+0.00%)
Mar 15, 2022 10.01 10.03 10.01 10.01 206,465 +0.00(+0.00%)
Mar 14, 2022 10.02 10.03 10.01 10.01 7,032 +0.00(+0.00%)
Mar 11, 2022 10.01 10.01 10.01 10.01 400,004 +0.00(+0.00%)
Mar 10, 2022 10.05 10.05 10.01 10.01 100,106 -0.02(-0.15%)
Mar 09, 2022 10.07 10.07 10.01 10.03 20,491 +0.02(+0.15%)
Mar 08, 2022 10.01 10.01 10.01 10.01 13,805 -0.01(-0.10%)
Mar 07, 2022 10.02 10.02 10.02 10.02 85,445 -0.01(-0.05%)
Mar 04, 2022 10.03 10.03 10.03 10.03 1,010 +0.01(+0.05%)
Mar 03, 2022 10.02 10.02 10.01 10.02 16,501 +0.00(+0.00%)
Mar 02, 2022 10.02 10.02 10.02 10.02 5,122 +0.02(+0.20%)
Mar 01, 2022 9.990 10.00 9.990 10.00 3,112 -0.02(-0.20%)
Feb 28, 2022 10.04 10.04 10.02 10.02 713 -0.00(-0.00%)
Feb 25, 2022 10.02 10.02 10.02 10.02 2,581 -0.01(-0.15%)
Feb 24, 2022 10.04 10.04 10.04 10.04 214 -0.00(-0.05%)
Feb 22, 2022 10.04 79 -0.01(-0.08%)
Feb 17, 2022 10.05 0 +0.04(+0.38%)
Feb 16, 2022 10.04 10.04 10.01 10.01 1,148 -0.03(-0.30%)
Feb 15, 2022 10.05 10.05 10.02 10.04 152,827 +0.02(+0.20%)
Feb 14, 2022 9.980 10.02 9.980 10.02 380,536 +0.02(+0.20%)
Feb 11, 2022 9.990 10.000 9.990 10.000 6,543 +0.02(+0.20%)
Feb 10, 2022 9.980 9.980 9.970 9.980 5,100 +0.01(+0.10%)
Feb 09, 2022 9.980 9.980 9.970 9.970 5,001 -0.02(-0.20%)
Feb 08, 2022 9.970 9.990 9.970 9.990 8,315 +0.02(+0.20%)
Feb 07, 2022 9.970 9.970 9.970 9.970 310 +0.01(+0.10%)
Feb 04, 2022 9.950 9.960 9.950 9.960 375 +0.01(+0.09%)
Feb 03, 2022 9.950 9.952 5,814 +0.00(+0.02%)
Feb 02, 2022 9.950 9.950 9.950 9.950 124 +0.00(+0.00%)
Feb 01, 2022 9.930 9.950 9.930 9.950 18,919 +0.01(+0.10%)
Jan 31, 2022 10.04 10.04 9.940 9.940 2,924 +0.00(+0.00%)
Jan 28, 2022 9.900 9.940 9.900 9.940 13,627 -0.01(-0.05%)
Jan 27, 2022 9.940 9.945 9.940 9.945 1,540 +0.02(+0.15%)
Jan 26, 2022 9.959 9.959 9.930 9.930 867 +0.03(+0.30%)
Jan 25, 2022 9.900 9.900 9.900 9.900 7,989 -0.03(-0.30%)
Jan 24, 2022 9.960 9.960 9.930 9.930 3,077 -0.01(-0.10%)
Jan 21, 2022 9.920 9.970 9.920 9.940 12,976 -0.01(-0.13%)
Jan 20, 2022 9.940 9.970 9.940 9.953 1,392 +0.01(+0.13%)
Jan 19, 2022 9.960 9.960 9.940 9.940 7,983 +0.00(+0.05%)
Jan 18, 2022 9.920 9.935 9.920 9.935 429 -0.00(-0.05%)
Jan 14, 2022 9.940 0 +0.00(+0.00%)
Jan 13, 2022 9.940 9.960 9.940 9.940 2,750 +0.02(+0.20%)
Jan 12, 2022 9.920 9.940 9.920 9.920 1,044 -0.02(-0.20%)
Jan 11, 2022 9.940 9.940 9.940 9.940 6,388 -0.01(-0.10%)
Jan 10, 2022 9.940 9.960 9.940 9.950 914 +0.00(+0.00%)
Jan 07, 2022 9.960 9.960 9.940 9.950 2,785 -0.01(-0.10%)
Jan 06, 2022 9.930 9.960 9.930 9.960 1,874 +0.01(+0.06%)
Jan 05, 2022 9.940 9.954 9.940 9.954 327 +0.01(+0.14%)
Jan 04, 2022 9.940 9.960 9.940 9.940 36,893 -0.01(-0.10%)
Jan 03, 2022 9.950 9.970 9.940 9.950 7,676 -0.01(-0.10%)
Dec 31, 2021 9.940 9.960 9.940 9.960 1,282 +0.01(+0.10%)
Dec 30, 2021 9.950 9.950 9.950 9.950 262 -0.00(-0.00%)
Dec 29, 2021 9.940 9.960 9.940 9.950 3,991 -0.01(-0.10%)
Dec 28, 2021 9.995 9.995 9.940 9.960 11,270 +0.01(+0.10%)
Dec 27, 2021 9.960 10.02 9.950 9.950 4,750 +0.01(+0.10%)
Dec 23, 2021 9.940 9.950 9.920 9.940 192,982 +0.03(+0.30%)
Dec 22, 2021 9.940 9.945 9.910 9.910 1,083,881 -0.02(-0.20%)
Dec 21, 2021 9.940 9.960 9.930 9.930 776,748 -0.01(-0.05%)
Dec 20, 2021 10.10 10.10 9.930 9.935 129,335 -0.12(-1.14%)
Dec 17, 2021 9.940 10.05 9.930 10.05 1,321,457 +0.13(+1.31%)
Dec 16, 2021 9.850 9.960 9.850 9.920 155,295 -0.05(-0.50%)
Dec 15, 2021 10.00 10.00 9.970 9.970 3,996 -0.03(-0.30%)
Dec 14, 2021 10.00 10.00 10.00 10.00 100 +0.04(+0.40%)
Dec 13, 2021 9.960 9.960 9.960 9.960 344,085 -0.04(-0.40%)
Dec 10, 2021 10.00 10.00 10.00 10.00 134 +0.00(+0.00%)
Dec 09, 2021 9.990 10.00 9.990 10.00 1,142 +0.00(+0.00%)
Dec 08, 2021 9.940 10.00 9.930 10.00 106,895 +0.07(+0.70%)
Dec 07, 2021 9.940 9.940 9.930 9.930 6,300 -0.02(-0.20%)
Dec 06, 2021 9.970 9.970 9.930 9.950 11,400 +0.00(+0.00%)
Nov 30, 2021 9.950 9.950 9.950 0 +0.01(+0.15%)
Nov 26, 2021 9.935 9.935 9.935 0 -0.01(-0.10%)
Nov 24, 2021 9.945 9.945 9.945 9.945 128 -0.07(-0.70%)
Nov 23, 2021 10.09 10.09 10.02 10.02 2,597 +0.07(+0.65%)
Nov 22, 2021 9.940 9.950 9.940 9.950 1,143 +0.00(+0.00%)
Nov 19, 2021 9.940 9.950 9.940 9.950 1,937 +0.01(+0.10%)
Nov 18, 2021 9.945 9.945 9.940 9.940 658 -0.02(-0.18%)
Nov 15, 2021 9.958 9.958 9.958 0 +0.02(+0.18%)
Nov 11, 2021 9.940 9.940 9.940 82 -0.01(-0.10%)
Nov 09, 2021 9.950 9.950 9.950 9.950 116,000 +0.00(+0.00%)
Nov 08, 2021 9.950 9.950 9.950 9.950 200 +0.00(+0.00%)
Nov 04, 2021 9.950 9.950 9.950 38 -0.01(-0.08%)
Nov 03, 2021 9.930 9.958 9.930 9.958 311 -0.00(-0.02%)
Nov 02, 2021 9.960 9.960 9.960 9.960 3,036 +0.00(+0.00%)
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.