U.S. markets closed

Nauticus Robotics, Inc. (KITT)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.1361-0.0114 (-7.73%)
Al cierre: 04:00PM EDT
0.1389 +0.00 (+2.06%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.14400.14400.13500.13600.13606,902,800
27 jun 20240.14600.15100.14000.14800.148013,861,600
26 jun 20240.12900.15700.12900.14800.148032,683,800
25 jun 20240.13000.13400.12200.13000.13009,249,600
24 jun 20240.13200.13200.12200.12600.126011,189,300
21 jun 20240.14000.14000.12800.13500.13509,331,900
20 jun 20240.15200.15400.13200.13800.138013,912,700
18 jun 20240.17000.17300.14600.14700.147026,590,600
17 jun 20240.19200.19900.17200.18700.187027,383,300
14 jun 20240.19500.25000.17300.19200.1920165,830,900
13 jun 20240.18000.19200.15700.16100.161036,880,400
12 jun 20240.21700.22500.18300.19400.194070,940,700
11 jun 20240.34700.41300.23200.27000.2700548,773,200
10 jun 20240.17300.27400.16000.23100.2310238,149,500
07 jun 20240.17400.17800.14100.15500.155042,829,200
06 jun 20240.19700.21600.14100.17000.1700238,096,500
05 jun 20240.11400.16000.11000.13800.1380109,101,100
04 jun 20240.12800.13200.11500.11500.11507,328,500
03 jun 20240.13300.13600.12300.12900.12904,951,000
31 may 20240.14000.14400.12900.13600.13607,366,500
30 may 20240.15300.15400.13600.13700.13709,300,000
29 may 20240.16000.16300.14600.16000.160010,610,000
28 may 20240.15000.17000.13600.15500.155020,547,800
24 may 20240.15000.18000.14300.16200.162031,315,900
23 may 20240.14400.15200.13500.14500.14506,052,300
22 may 20240.14100.15500.13000.13900.13904,174,800
21 may 20240.15000.15000.13500.13900.13905,942,800
20 may 20240.18100.18100.14300.15700.15709,125,900
17 may 20240.20300.22600.15800.18900.189021,214,300
16 may 20240.16000.24100.16000.18800.188038,322,400
15 may 20240.15300.16500.14000.16000.160011,533,100
14 may 20240.13500.16900.12200.16800.168025,405,700
13 may 20240.18600.18600.13100.13500.135031,723,400
10 may 20240.16400.16700.14500.14700.1470582,400
09 may 20240.16200.16300.15600.15900.1590468,200
08 may 20240.18000.18200.15800.16200.1620584,400
07 may 20240.17300.18200.16300.17000.1700666,100
06 may 20240.19000.19600.17800.17800.1780805,100
03 may 20240.19900.19900.18800.18800.1880361,200
02 may 20240.20700.20700.18800.19300.1930258,500
01 may 20240.20600.20900.19300.19400.1940179,600
30 abr 20240.19800.22800.19200.20800.2080641,800
29 abr 20240.19600.20000.19000.20000.2000153,800
26 abr 20240.20500.20500.18500.19000.1900268,800
25 abr 20240.20300.20300.19100.20000.2000106,100
24 abr 20240.19600.20500.18300.19100.1910294,100
23 abr 20240.20200.21000.19500.20000.2000178,500
22 abr 20240.21000.22000.20100.20100.2010219,300
19 abr 20240.22000.22500.20500.21500.2150225,200
18 abr 20240.22000.22500.20500.22500.2250460,000
17 abr 20240.20000.22500.20000.22100.2210343,700
16 abr 20240.22900.23000.20000.21500.2150401,100
15 abr 20240.22100.23000.21800.22800.2280479,800
12 abr 20240.22000.23600.21900.22800.2280567,900
11 abr 20240.21700.25000.21600.22000.2200822,500
10 abr 20240.24000.24400.21000.22600.22601,223,900
09 abr 20240.26000.26500.24500.25600.2560886,000
08 abr 20240.27000.28900.24500.26100.26103,928,200
05 abr 20240.28000.28200.26400.26800.2680338,500
04 abr 20240.30000.30000.27300.28000.2800300,300
03 abr 20240.28900.31700.28000.29000.2900493,400
02 abr 20240.31500.31900.28000.29800.2980347,300
01 abr 20240.32500.32500.27300.29400.29401,008,500
28 mar 20240.28000.36900.28000.32000.32002,673,100
27 mar 20240.27400.28600.26500.28100.2810466,000
26 mar 20240.25500.27000.24400.26600.2660399,000
25 mar 20240.26300.26300.23000.25500.2550388,700
22 mar 20240.23100.26000.22600.26000.2600669,400
21 mar 20240.22900.25000.22600.23600.2360323,600
20 mar 20240.25000.25300.22100.23600.2360478,000
19 mar 20240.23500.27400.23300.24500.2450562,300
18 mar 20240.24800.25300.23200.23500.2350418,600
15 mar 20240.24400.26000.23000.23800.23801,065,700
14 mar 20240.20000.28900.20000.25000.25006,884,700
13 mar 20240.18000.21100.18000.20000.2000922,800
12 mar 20240.22800.23000.17800.18600.18602,605,100
11 mar 20240.23800.24800.23200.23700.2370767,200
08 mar 20240.26400.26400.24100.24300.2430805,100
07 mar 20240.27700.27700.25300.25600.2560747,000
06 mar 20240.24800.26500.24300.26500.26501,011,100
05 mar 20240.26300.27800.24000.25000.25001,366,200
04 mar 20240.29700.29700.26000.26900.2690899,100
01 mar 20240.26200.30400.25000.29400.29402,656,400
29 feb 20240.31000.32000.27700.28000.28004,408,700
28 feb 20240.43100.43500.32600.35000.350052,280,200
27 feb 20240.29900.33000.28800.30600.3060803,400
26 feb 20240.27500.30000.26800.29900.2990373,100
23 feb 20240.27000.27900.25400.26500.2650247,500
22 feb 20240.29600.30800.27100.28000.2800414,900
21 feb 20240.29000.31500.28900.29700.2970213,700
20 feb 20240.29900.30000.28100.29900.2990239,800
16 feb 20240.29200.29500.27000.28200.2820278,500
15 feb 20240.29900.31000.29000.29200.2920232,900
14 feb 20240.29600.30900.29000.30300.3030265,700
13 feb 20240.30000.30000.27500.28200.2820341,900
12 feb 20240.32100.33000.29600.30000.3000286,400
09 feb 20240.33600.34600.31500.32100.3210239,500
08 feb 20240.32500.34900.32500.34700.3470326,100
07 feb 20240.32000.33800.32000.33500.3350465,600
06 feb 20240.35000.36600.30900.31600.3160335,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...