Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.1296 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.1340 0.1350 0.1290 0.1296 4,264,937 -0.00(-3.14%)
Jul 03, 2024 0.1300 0.1360 0.1290 0.1338 3,404,854 +0.00(+3.24%)
Jul 02, 2024 0.1354 0.1354 0.1295 0.1296 4,997,517 -0.01(-4.35%)
Jul 01, 2024 0.1393 0.1393 0.1295 0.1355 6,197,542 -0.00(-0.44%)
Jun 28, 2024 0.1440 0.1440 0.1346 0.1361 7,010,211 -0.01(-7.73%)
Jun 27, 2024 0.1458 0.1505 0.1395 0.1475 13,747,207 -0.00(-0.34%)
Jun 26, 2024 0.1290 0.1567 0.1290 0.1480 32,548,816 +0.02(+14.02%)
Jun 25, 2024 0.1300 0.1337 0.1224 0.1298 9,215,081 +0.00(+2.77%)
Jun 24, 2024 0.1318 0.1318 0.1220 0.1263 11,005,053 -0.01(-6.10%)
Jun 21, 2024 0.1400 0.1400 0.1280 0.1345 9,331,920 -0.00(-2.25%)
Jun 20, 2024 0.1520 0.1540 0.1322 0.1376 13,836,141 -0.01(-6.33%)
Jun 18, 2024 0.1700 0.1728 0.1456 0.1469 26,590,616 -0.04(-21.53%)
Jun 17, 2024 0.1920 0.1994 0.1720 0.1872 27,140,360 -0.00(-2.50%)
Jun 14, 2024 0.1949 0.2500 0.1728 0.1920 165,831,136 +0.03(+19.63%)
Jun 13, 2024 0.1801 0.1917 0.1570 0.1605 36,686,844 -0.03(-17.31%)
Jun 12, 2024 0.2166 0.2250 0.1833 0.1941 70,150,664 -0.08(-28.11%)
Jun 11, 2024 0.3471 0.4125 0.2320 0.2700 547,129,024 +0.04(+16.93%)
Jun 10, 2024 0.1730 0.2740 0.1600 0.2309 232,777,200 +0.08(+48.97%)
Jun 07, 2024 0.1739 0.1775 0.1410 0.1550 42,829,240 -0.02(-8.82%)
Jun 06, 2024 0.1966 0.2162 0.1410 0.1700 236,251,936 +0.03(+23.19%)
Jun 05, 2024 0.1140 0.1600 0.1100 0.1380 106,897,736 +0.02(+19.90%)
Jun 04, 2024 0.1276 0.1316 0.1147 0.1151 7,259,196 -0.01(-11.05%)
Jun 03, 2024 0.1300 0.1359 0.1227 0.1294 4,791,423 -0.01(-4.85%)
May 31, 2024 0.1400 0.1438 0.1286 0.1360 7,366,502 -0.00(-0.80%)
May 30, 2024 0.1528 0.1537 0.1355 0.1371 9,196,365 -0.02(-14.31%)
May 29, 2024 0.1599 0.1629 0.1455 0.1600 10,537,141 +0.00(+3.16%)
May 28, 2024 0.1500 0.1700 0.1357 0.1551 20,485,704 -0.01(-4.26%)
May 24, 2024 0.1495 0.1800 0.1426 0.1620 31,410,550 +0.02(+12.11%)
May 23, 2024 0.1438 0.1523 0.1350 0.1445 6,047,475 +0.01(+4.11%)
May 22, 2024 0.1400 0.1550 0.1302 0.1388 4,091,023 -0.00(-0.36%)
May 21, 2024 0.1500 0.1504 0.1350 0.1393 5,928,640 -0.02(-11.27%)
May 20, 2024 0.1812 0.1812 0.1427 0.1570 9,088,704 -0.03(-17.02%)
May 17, 2024 0.2028 0.2259 0.1580 0.1892 21,214,274 +0.00(+0.53%)
May 16, 2024 0.1600 0.2410 0.1600 0.1882 38,238,596 +0.03(+17.62%)
May 15, 2024 0.1532 0.1650 0.1400 0.1600 11,476,047 -0.01(-4.48%)
May 14, 2024 0.1350 0.1689 0.1215 0.1675 25,331,028 +0.03(+24.07%)
May 13, 2024 0.1860 0.1860 0.1313 0.1350 31,606,872 -0.01(-8.04%)
May 10, 2024 0.1636 0.1674 0.1451 0.1468 582,375 -0.01(-7.67%)
May 09, 2024 0.1600 0.1635 0.1561 0.1590 468,182 -0.00(-1.85%)
May 08, 2024 0.1799 0.1818 0.1580 0.1620 583,866 -0.01(-4.71%)
May 07, 2024 0.1729 0.1824 0.1626 0.1700 665,790 -0.01(-4.60%)
May 06, 2024 0.1900 0.1957 0.1782 0.1782 799,176 -0.01(-4.96%)
May 03, 2024 0.1988 0.1988 0.1875 0.1875 361,226 -0.01(-2.80%)
May 02, 2024 0.2100 0.2071 0.1880 0.1929 258,519 -0.00(-0.41%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.