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

Nukkleus Inc. - Ordinary Shares (NQ: NUKK )

17.24 -1.26 (-6.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 19.90 19.90 17.22 17.24 135,465 -1.26(-6.81%)
Feb 13, 2025 18.61 19.50 17.19 18.50 197,460 -0.15(-0.80%)
Feb 12, 2025 17.86 19.62 17.63 18.65 114,335 +0.45(+2.47%)
Feb 11, 2025 19.19 19.64 18.06 18.20 136,644 -1.23(-6.33%)
Feb 10, 2025 21.45 21.99 18.75 19.43 186,896 -2.02(-9.42%)
Feb 07, 2025 21.35 22.69 21.01 21.45 142,862 +0.11(+0.52%)
Feb 06, 2025 21.80 22.97 21.13 21.34 195,743 +0.52(+2.50%)
Feb 05, 2025 23.00 23.44 20.63 20.82 236,794 -3.16(-13.18%)
Feb 04, 2025 23.34 24.90 23.18 23.98 170,020 -0.35(-1.44%)
Feb 03, 2025 22.94 24.59 21.50 24.33 375,163 -0.62(-2.48%)
Jan 31, 2025 25.75 25.75 23.67 24.95 294,105 -1.41(-5.35%)
Jan 30, 2025 27.77 27.77 25.61 26.36 213,724 +0.77(+3.01%)
Jan 29, 2025 26.60 27.25 23.69 25.59 412,557 -1.73(-6.33%)
Jan 28, 2025 28.35 29.79 26.53 27.32 243,239 -1.35(-4.71%)
Jan 27, 2025 27.30 28.95 26.20 28.67 377,865 -0.47(-1.61%)
Jan 24, 2025 27.98 31.30 27.24 29.14 439,695 +0.64(+2.25%)
Jan 23, 2025 27.13 29.27 25.50 28.50 601,226 +2.02(+7.63%)
Jan 22, 2025 30.21 30.79 26.48 26.48 540,459 -5.38(-16.89%)
Jan 21, 2025 29.03 32.90 26.27 31.86 1,366,874 +2.36(+8.00%)
Jan 17, 2025 33.50 39.85 28.84 29.50 19,092,812 +8.97(+43.69%)
Jan 16, 2025 17.53 21.30 17.53 20.53 2,679,553 +3.60(+21.26%)
Jan 15, 2025 16.69 23.98 16.04 16.93 1,222,906 +0.18(+1.07%)
Jan 14, 2025 16.08 17.50 14.27 16.75 283,480 +1.02(+6.48%)
Jan 13, 2025 20.28 20.28 14.40 15.73 425,802 -3.11(-16.51%)
Jan 10, 2025 20.98 21.20 18.84 18.84 121,060 -2.16(-10.29%)
Jan 08, 2025 24.25 24.25 19.13 21.00 338,968 -4.33(-17.09%)
Jan 07, 2025 26.49 27.01 23.15 25.33 282,204 -2.82(-10.02%)
Jan 06, 2025 24.52 32.90 23.61 28.15 1,245,893 +5.65(+25.11%)
Jan 03, 2025 28.94 29.23 22.30 22.50 717,876 -6.12(-21.38%)
Jan 02, 2025 37.06 37.80 27.77 28.62 641,419 -8.05(-21.95%)
Dec 31, 2024 36.67 0 -3.33(-8.32%)
Dec 30, 2024 35.50 42.23 35.50 40.00 768,644 +2.30(+6.10%)
Dec 27, 2024 39.41 41.66 36.88 37.70 504,237 -2.32(-5.80%)
Dec 26, 2024 34.50 44.32 33.00 40.02 1,883,128 +3.51(+9.61%)
Dec 24, 2024 40.02 41.62 33.00 36.51 1,000,571 -5.25(-12.57%)
Dec 23, 2024 41.05 50.87 40.50 41.76 2,191,193 +1.75(+4.37%)
Dec 20, 2024 39.92 48.50 35.91 40.01 3,968,685 -12.06(-23.16%)
Dec 19, 2024 72.47 78.32 36.20 52.07 14,282,468 +1.28(+2.52%)
Dec 18, 2024 18.29 67.77 16.90 50.79 52,859,240 +38.91(+327.53%)
Dec 17, 2024 2.230 17.66 1.840 11.88 172,616,864 +10.49(+754.68%)
Dec 16, 2024 1.530 1.530 1.340 1.390 62,105 +0.00(+0.00%)
Dec 13, 2024 1.490 1.519 1.370 1.390 24,231 -0.09(-6.08%)
Dec 12, 2024 1.510 1.580 1.440 1.480 28,857 -0.08(-5.13%)
Dec 11, 2024 1.480 1.600 1.480 1.560 45,071 +0.03(+1.96%)
Dec 10, 2024 1.590 1.590 1.500 1.530 44,173 -0.03(-1.92%)
Dec 09, 2024 1.610 1.610 1.550 1.560 33,913 +0.03(+1.96%)
Dec 06, 2024 1.500 1.620 1.500 1.530 55,220 +0.05(+3.38%)
Dec 05, 2024 1.690 1.700 1.450 1.480 106,914 -0.19(-11.38%)
Dec 04, 2024 1.560 1.750 1.560 1.670 83,418 +0.06(+3.73%)
Dec 03, 2024 1.630 1.700 1.581 1.610 34,507 -0.04(-2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.