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

Nukkleus Inc. (OP: NUKK )

0.2000 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 22, 2023 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 (%)
Dec 22, 2023 0.2000 0 -0.05(-20.00%)
Dec 21, 2023 0.2500 0.2500 0.2280 0.2500 15,401 +0.20(+370.81%)
Dec 20, 2023 0.0531 0.0531 0.0531 0.0531 1,461 -0.19(-77.88%)
Dec 19, 2023 0.1950 0.2500 0.0500 0.2400 59,069 +0.04(+23.08%)
Dec 18, 2023 0.1500 0.1950 0.0521 0.1950 22,910 +0.05(+30.00%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 4,001 +0.01(+3.45%)
Dec 14, 2023 0.0401 0.1450 0.0401 0.1450 5,786 -0.01(-3.33%)
Dec 13, 2023 0.1000 0.1500 0.1000 0.1500 10,402 +0.01(+7.14%)
Dec 12, 2023 0.1400 0.1400 0.0300 0.1400 17,955 +0.03(+27.27%)
Dec 05, 2023 0.1100 0 -0.01(-8.33%)
Dec 04, 2023 0.1200 0.1200 0.1100 0.1200 62,750 +0.00(+0.17%)
Dec 01, 2023 0.1000 0.1200 0.1000 0.1198 39,820 +0.03(+33.11%)
Nov 30, 2023 0.1200 0.1400 0.0900 0.0900 17,657 -0.04(-30.12%)
Nov 29, 2023 0.1000 0.1490 0.0700 0.1288 183,263 +0.03(+28.80%)
Nov 28, 2023 0.1000 0.1495 0.1000 0.1000 21,525 +0.00(+0.00%)
Nov 27, 2023 0.1495 0.1495 0.1000 0.1000 14,000 +0.00(+0.00%)
Nov 24, 2023 0.1000 0.1480 0.1000 0.1000 11,100 -0.05(-33.11%)
Nov 22, 2023 0.1495 0.1495 0.1495 0.1495 344 +0.00(+0.00%)
Nov 21, 2023 0.1495 0.1495 0.1490 0.1495 4,520 +0.05(+49.50%)
Nov 20, 2023 0.0870 0.1450 0.0870 0.1000 27,610 +0.01(+17.65%)
Nov 17, 2023 0.1100 0.1100 0.0850 0.0850 12,595 -0.06(-43.33%)
Nov 16, 2023 0.1500 0.1500 0.1110 0.1500 5,485 +0.00(+0.00%)
Nov 15, 2023 0.1500 0.1500 0.1500 0.1500 2,096 +0.00(+0.00%)
Nov 14, 2023 0.1000 0.1500 0.0845 0.1500 4,800 +0.00(+0.00%)
Nov 13, 2023 0.1500 0.1500 0.1500 0.1500 100 +0.05(+47.06%)
Nov 10, 2023 0.1530 0.1530 0.1000 0.1020 6,063 -0.02(-18.40%)
Nov 09, 2023 0.1530 0.1530 0.1250 0.1250 2,960 -0.02(-16.56%)
Nov 08, 2023 0.1382 0.1500 0.0830 0.1498 35,665 +0.00(+0.54%)
Nov 03, 2023 0.1490 20 +0.04(+35.45%)
Nov 02, 2023 0.1100 0.1100 0.1100 0.1100 10,351 +0.00(+3.38%)
Nov 01, 2023 0.1064 0.1064 0.1064 0.1064 250 -0.04(-28.59%)
Oct 31, 2023 0.1100 0.1490 0.1040 0.1490 7,343 +0.05(+44.66%)
Oct 30, 2023 0.1160 0.1160 0.1030 0.1030 3,462 -0.06(-35.63%)
Oct 26, 2023 0.1600 0 +0.05(+44.14%)
Oct 25, 2023 0.1600 0.1600 0.1021 0.1110 9,150 -0.05(-30.62%)
Oct 24, 2023 0.1600 0.1600 0.1600 0.1600 2,962 +0.04(+28.00%)
Oct 23, 2023 0.1250 0.1252 0.1250 0.1250 11,659 +0.00(+0.00%)
Oct 19, 2023 0.1250 0 +0.01(+13.64%)
Oct 18, 2023 0.0702 0.1250 0.0700 0.1100 8,287 -0.01(-12.00%)
Oct 16, 2023 0.1250 65 +0.00(+0.00%)
Oct 13, 2023 0.0998 0.1250 0.0998 0.1250 30,868 +0.02(+25.00%)
Oct 12, 2023 0.1000 0.1000 0.1000 0.1000 4,395 -0.02(-20.00%)
Oct 11, 2023 0.1000 0.1250 0.1000 0.1250 5,300 +0.00(+0.00%)
Oct 09, 2023 0.1250 0 +0.02(+25.00%)
Oct 06, 2023 0.1000 0.1000 0.1000 0.1000 7,910 +0.00(+0.00%)
Oct 05, 2023 0.1000 0.1000 0.1000 0.1000 2,200 +0.00(+0.00%)
Oct 04, 2023 0.0999 0.1000 0.0999 0.1000 31,290 +0.00(+0.00%)
Oct 03, 2023 0.0750 0.1000 0.0650 0.1000 2,100 +0.00(+0.00%)
Oct 02, 2023 0.0800 0.1000 0.0800 0.1000 1,500 +0.02(+25.00%)
Sep 29, 2023 0.0800 0.0800 0.0800 0.0800 13,850 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0800 0.0800 5,000 -0.00(-0.25%)
Sep 27, 2023 0.0860 0.1000 0.0345 0.0802 50,965 -0.02(-19.80%)
Sep 25, 2023 0.1000 118 -0.02(-20.00%)
Sep 22, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Sep 21, 2023 0.1250 0.1250 0.1250 0.1250 4,350 -0.00(-3.77%)
Sep 20, 2023 0.1299 0.1299 0.1299 0.1299 5,800 -0.00(-0.08%)
Sep 19, 2023 0.1000 0.1300 0.0952 0.1300 35,262 +0.00(+0.00%)
Sep 18, 2023 0.1000 0.1300 0.1000 0.1300 14,500 +0.03(+34.72%)
Sep 15, 2023 0.0965 0.0965 0.0965 0.0965 1,850 +0.00(+3.65%)
Sep 12, 2023 0.0931 0 -0.09(-48.28%)
Sep 11, 2023 0.1800 0.1800 0.1800 0.1800 240 +0.08(+80.00%)
Sep 08, 2023 0.1995 0.1995 0.1000 0.1000 30,300 +0.00(+0.00%)
Sep 07, 2023 0.1950 0.1950 0.0900 0.1000 22,021 +0.00(+0.00%)
Sep 06, 2023 0.1000 0.1000 0.1000 0.1000 147,534 -0.04(-28.57%)
Sep 05, 2023 0.1400 0.1400 0.0999 0.1400 125,230 -0.01(-5.41%)
Aug 31, 2023 0.1480 0 -0.00(-1.33%)
Aug 30, 2023 0.1950 0.1950 0.1500 0.1500 10,500 -0.05(-23.08%)
Aug 29, 2023 0.1500 0.1950 0.1500 0.1950 8,000 +0.08(+77.11%)
Aug 25, 2023 0.1101 0 -0.01(-4.43%)
Aug 24, 2023 0.1950 0.1950 0.1152 0.1152 58,562 -0.05(-32.24%)
Aug 23, 2023 0.1444 0.1700 0.0500 0.1700 93,665 +0.07(+78.76%)
Aug 22, 2023 0.0951 0.0951 0.0951 0.0951 6,000 -0.03(-23.92%)
Aug 21, 2023 0.1250 0.1489 0.1200 0.1250 30,080 +0.01(+4.17%)
Aug 18, 2023 0.1200 0.1200 0.1200 0.1200 6,213 -0.03(-19.46%)
Aug 17, 2023 0.1490 0.1490 0.1490 0.1490 2,000 +0.00(+0.00%)
Aug 16, 2023 0.1490 0.1490 0.1490 0.1490 2,014 -0.00(-0.33%)
Aug 15, 2023 0.1200 0.1495 0.1150 0.1495 27,056 +0.04(+33.48%)
Aug 14, 2023 0.1400 0.1400 0.0882 0.1120 43,017 -0.01(-6.67%)
Aug 09, 2023 0.1200 0 -0.03(-19.73%)
Aug 08, 2023 0.1495 0.1495 0.1495 0.1495 650 +0.03(+25.10%)
Aug 07, 2023 0.1195 0.1195 0.1195 0.1195 17,785 +0.03(+35.80%)
Aug 03, 2023 0.0880 0 +0.00(+0.00%)
Aug 02, 2023 0.0880 0.0880 0.0880 0.0880 1,500 +0.00(+3.53%)
Aug 01, 2023 0.0850 0.0852 0.0850 0.0850 12,508 -0.03(-28.87%)
Jul 31, 2023 0.1195 0.1195 0.1195 0.1195 2,531 -0.00(-0.42%)
Jul 28, 2023 0.1000 0.1200 0.0700 0.1200 118,608 +0.05(+71.18%)
Jul 27, 2023 0.1000 0.1000 0.0701 0.0701 1,180 -0.03(-29.90%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Jul 25, 2023 0.0990 0.1100 0.0990 0.1000 136,000 +0.05(+92.31%)
Jul 24, 2023 0.0650 0.0999 0.0520 0.0520 47,953 -0.05(-48.00%)
Jul 19, 2023 0.1000 0 +0.06(+132.02%)
Jul 18, 2023 0.0431 0.0431 0.0431 0.0431 1,500 -0.01(-13.80%)
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+42.05%)
Jul 13, 2023 0.0352 0.0352 0.0352 0.0352 258 -0.04(-56.00%)
Jun 30, 2023 0.0800 0 +0.02(+25.00%)
Jun 29, 2023 0.1000 0.1000 0.0400 0.0640 65,749 -0.03(-28.89%)
Jun 28, 2023 0.0522 0.1000 0.0522 0.0900 21,050 -0.01(-10.00%)
Jun 27, 2023 0.0600 0.1000 0.0502 0.1000 23,105 +0.05(+81.82%)
Jun 26, 2023 0.0850 0.1000 0.0541 0.0550 32,250 -0.05(-45.00%)
Jun 23, 2023 0.0420 0.1000 0.0420 0.1000 344 +0.00(+0.00%)
Jun 22, 2023 0.0530 0.1000 0.0420 0.1000 2,875 +0.00(+0.00%)
Jun 21, 2023 0.0850 0.1000 0.0850 0.1000 27,315 +0.06(+150.00%)
Jun 20, 2023 0.0800 0.1000 0.0400 0.0400 24,600 -0.01(-20.00%)
Jun 08, 2023 0.0500 0 -0.04(-41.18%)
Jun 06, 2023 0.0850 0 +0.04(+70.00%)
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.