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%)
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.