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 (%)
May 31, 2022 0.1690 0.1690 0.1690 0.1690 3,548 +0.01(+6.96%)
May 27, 2022 0.1840 0.2100 0.1560 0.1580 170,225 -0.00(-2.47%)
May 26, 2022 0.1625 0.1900 0.1620 0.1620 18,100 +0.01(+7.28%)
May 25, 2022 0.1452 0.1753 0.1300 0.1510 34,710 +0.02(+16.15%)
May 24, 2022 0.1300 0.1300 0.1204 0.1300 75,864 +0.00(+0.00%)
May 23, 2022 0.1470 0.1890 0.1300 0.1300 81,502 -0.06(-31.14%)
May 20, 2022 0.1050 0.1888 0.1010 0.1888 176,578 +0.09(+83.30%)
May 19, 2022 0.1256 0.1471 0.1030 0.1030 74,960 -0.01(-11.82%)
May 18, 2022 0.1479 0.1479 0.1165 0.1168 10,931 -0.03(-21.45%)
May 17, 2022 0.1487 0.1487 0.1487 0.1487 1,159 +0.01(+5.46%)
May 16, 2022 0.1302 0.1828 0.1060 0.1410 73,546 +0.01(+8.29%)
May 13, 2022 0.1833 0.1833 0.1302 0.1302 31,450 -0.05(-28.97%)
May 12, 2022 0.1449 0.1833 0.1150 0.1833 128,319 +0.04(+24.61%)
May 11, 2022 0.1281 0.1480 0.1170 0.1471 35,250 +0.01(+5.07%)
May 10, 2022 0.1400 0.1835 0.1400 0.1400 46,631 -0.03(-20.00%)
May 09, 2022 0.1901 0.1919 0.1310 0.1750 40,847 +0.04(+27.27%)
May 06, 2022 0.1604 0.1604 0.1300 0.1375 20,548 -0.03(-19.68%)
May 05, 2022 0.1960 0.1960 0.1505 0.1712 19,125 +0.01(+7.00%)
May 04, 2022 0.1900 0.2000 0.1600 0.1600 31,495 -0.01(-3.09%)
May 03, 2022 0.1400 0.1930 0.1400 0.1651 8,819 +0.03(+18.78%)
May 02, 2022 0.1510 0.1991 0.1353 0.1390 35,685 -0.05(-24.86%)
Apr 29, 2022 0.1520 0.1920 0.1520 0.1850 21,017 +0.03(+21.71%)
Apr 28, 2022 0.1900 0.1997 0.1501 0.1520 28,360 -0.03(-15.60%)
Apr 27, 2022 0.1600 0.1801 0.1600 0.1801 1,180 +0.03(+16.19%)
Apr 26, 2022 0.1900 0.1900 0.1500 0.1550 8,300 -0.01(-3.13%)
Apr 25, 2022 0.1806 0.1806 0.1511 0.1600 14,958 +0.01(+5.61%)
Apr 22, 2022 0.1600 0.2087 0.1515 0.1515 4,510 -0.01(-5.31%)
Apr 21, 2022 0.1600 0.1837 0.1458 0.1600 66,990 -0.00(-1.11%)
Apr 20, 2022 0.1615 0.1837 0.1615 0.1618 24,039 +0.00(+0.19%)
Apr 19, 2022 0.1733 0.1838 0.1555 0.1615 1,800 +0.00(+0.94%)
Apr 18, 2022 0.2030 0.2030 0.1600 0.1600 58,261 -0.02(-11.41%)
Apr 14, 2022 0.1600 0.2059 0.1350 0.1806 200,115 +0.03(+21.94%)
Apr 13, 2022 0.1789 0.2010 0.1210 0.1481 237,601 -0.01(-6.86%)
Apr 12, 2022 0.1892 0.1892 0.1560 0.1590 29,215 +0.00(+2.45%)
Apr 11, 2022 0.2000 0.2000 0.1552 0.1552 4,100 -0.01(-3.60%)
Apr 08, 2022 0.1456 0.1610 0.1456 0.1610 42,375 +0.02(+10.58%)
Apr 07, 2022 0.1540 0.1558 0.1456 0.1456 30,793 -0.01(-9.00%)
Apr 06, 2022 0.1614 0.1660 0.1561 0.1600 35,638 -0.00(-0.87%)
Apr 05, 2022 0.1800 0.1800 0.1543 0.1614 42,807 +0.00(+0.87%)
Apr 04, 2022 0.1970 0.2270 0.1401 0.1600 595,716 -0.04(-18.70%)
Apr 01, 2022 0.1900 0.2300 0.1700 0.1968 6,461 +0.01(+3.58%)
Mar 31, 2022 0.2400 0.2400 0.1900 0.1900 43,293 -0.01(-2.66%)
Mar 30, 2022 0.2449 0.2449 0.1952 0.1952 5,250 +0.02(+8.44%)
Mar 29, 2022 0.1846 0.2450 0.1680 0.1800 40,897 -0.03(-13.50%)
Mar 28, 2022 0.2448 0.2448 0.1900 0.2081 40,983 -0.01(-5.41%)
Mar 25, 2022 0.2330 0.2448 0.2200 0.2200 36,958 -0.02(-10.20%)
Mar 24, 2022 0.2397 0.2497 0.2196 0.2450 52,085 -0.00(-1.80%)
Mar 23, 2022 0.2050 0.2500 0.2000 0.2495 99,376 +0.06(+31.32%)
Mar 22, 2022 0.2000 0.2224 0.1890 0.1900 41,871 -0.01(-5.00%)
Mar 21, 2022 0.1900 0.2000 0.1860 0.2000 54,255 +0.01(+7.99%)
Mar 18, 2022 0.1711 0.1855 0.1711 0.1852 20,122 +0.02(+8.94%)
Mar 17, 2022 0.1850 0.1850 0.1700 0.1700 4,445 +0.00(+0.00%)
Mar 16, 2022 0.1700 0.1800 0.1700 0.1700 35,838 -0.00(-0.06%)
Mar 15, 2022 0.1701 0.1701 0.1701 0.1701 450 +0.01(+6.31%)
Mar 14, 2022 0.1701 0.1800 0.1600 0.1600 55,246 -0.01(-8.57%)
Mar 11, 2022 0.2000 0.2000 0.1710 0.1750 26,785 -0.03(-12.50%)
Mar 10, 2022 0.2000 0.2150 0.1850 0.2000 39,921 +0.02(+10.50%)
Mar 09, 2022 0.2000 0.2000 0.1750 0.1810 89,616 -0.03(-13.65%)
Mar 08, 2022 0.2100 0.2300 0.1900 0.2096 14,237 +0.01(+4.80%)
Mar 07, 2022 0.1949 0.2450 0.1852 0.2000 57,826 +0.00(+0.15%)
Mar 04, 2022 0.2450 0.2450 0.1851 0.1997 39,754 -0.05(-18.49%)
Mar 03, 2022 0.2050 0.2698 0.1951 0.2450 68,955 +0.04(+17.28%)
Mar 02, 2022 0.1894 0.2089 0.1750 0.2089 59,157 +0.01(+4.45%)
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.