Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.1892 +0.0010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2024 0.2059 0.2085 0.1930 0.1937 177,585 -0.01(-6.87%)
Apr 30, 2024 0.1980 0.2276 0.1920 0.2080 641,803 +0.01(+4.26%)
Apr 29, 2024 0.1961 0.2000 0.1900 0.1995 148,451 +0.01(+5.00%)
Apr 26, 2024 0.2050 0.2050 0.1850 0.1900 268,761 -0.01(-4.76%)
Apr 25, 2024 0.2000 0.2025 0.1910 0.1995 106,171 +0.01(+4.45%)
Apr 24, 2024 0.2000 0.2049 0.1830 0.1910 294,142 -0.01(-4.50%)
Apr 23, 2024 0.2017 0.2100 0.1950 0.2000 178,474 -0.00(-0.50%)
Apr 22, 2024 0.2100 0.2200 0.2008 0.2010 217,919 -0.01(-6.64%)
Apr 19, 2024 0.2200 0.2250 0.2050 0.2153 226,926 -0.01(-4.31%)
Apr 18, 2024 0.2201 0.2250 0.2050 0.2250 460,104 +0.00(+1.81%)
Apr 17, 2024 0.2000 0.2250 0.2000 0.2210 343,670 +0.01(+2.79%)
Apr 16, 2024 0.2288 0.2300 0.2000 0.2150 400,929 -0.01(-5.70%)
Apr 15, 2024 0.2212 0.2300 0.2183 0.2280 478,494 +0.00(+0.00%)
Apr 12, 2024 0.2200 0.2362 0.2185 0.2280 579,455 +0.01(+3.59%)
Apr 11, 2024 0.2168 0.2500 0.2160 0.2201 815,068 -0.01(-2.61%)
Apr 10, 2024 0.2400 0.2440 0.2100 0.2260 1,220,834 -0.03(-11.72%)
Apr 09, 2024 0.2600 0.2650 0.2450 0.2560 881,799 -0.00(-1.73%)
Apr 08, 2024 0.2700 0.2889 0.2450 0.2605 3,899,804 -0.01(-2.73%)
Apr 05, 2024 0.2800 0.2821 0.2641 0.2678 339,185 -0.01(-4.36%)
Apr 04, 2024 0.3000 0.3000 0.2730 0.2800 300,342 -0.01(-3.45%)
Apr 03, 2024 0.2900 0.3170 0.2800 0.2900 492,999 -0.01(-2.68%)
Apr 02, 2024 0.3100 0.3190 0.2800 0.2980 345,329 +0.00(+1.33%)
Apr 01, 2024 0.3200 0.3250 0.2730 0.2941 1,008,462 -0.03(-7.95%)
Mar 28, 2024 0.2800 0.3690 0.2800 0.3195 2,673,051 +0.04(+13.70%)
Mar 27, 2024 0.2737 0.2855 0.2662 0.2810 465,507 +0.01(+5.56%)
Mar 26, 2024 0.2550 0.2700 0.2441 0.2662 399,005 +0.01(+4.39%)
Mar 25, 2024 0.2600 0.2630 0.2300 0.2550 387,682 -0.01(-1.96%)
Mar 22, 2024 0.2300 0.2601 0.2260 0.2601 669,930 +0.02(+10.40%)
Mar 21, 2024 0.2288 0.2500 0.2255 0.2356 323,639 -0.00(-0.13%)
Mar 20, 2024 0.2500 0.2530 0.2205 0.2359 476,142 -0.01(-3.71%)
Mar 19, 2024 0.2300 0.2740 0.2330 0.2450 557,748 +0.01(+4.26%)
Mar 18, 2024 0.2481 0.2525 0.2321 0.2350 418,598 -0.00(-1.26%)
Mar 15, 2024 0.2441 0.2600 0.2300 0.2380 1,068,220 -0.01(-4.84%)
Mar 14, 2024 0.2004 0.2888 0.2000 0.2501 6,878,196 +0.05(+25.05%)
Mar 13, 2024 0.1800 0.2110 0.1800 0.2000 921,621 +0.01(+7.64%)
Mar 12, 2024 0.2281 0.2300 0.1781 0.1858 2,598,057 -0.05(-21.44%)
Mar 11, 2024 0.2384 0.2481 0.2320 0.2365 764,864 -0.01(-2.71%)
Mar 08, 2024 0.2637 0.2637 0.2407 0.2431 813,383 -0.01(-5.04%)
Mar 07, 2024 0.2800 0.2770 0.2525 0.2560 748,034 -0.01(-3.40%)
Mar 06, 2024 0.2500 0.2650 0.2430 0.2650 1,010,101 +0.02(+6.00%)
Mar 05, 2024 0.2630 0.2782 0.2402 0.2500 1,364,915 -0.02(-7.06%)
Mar 04, 2024 0.2967 0.2967 0.2600 0.2690 887,781 -0.02(-8.35%)
Mar 01, 2024 0.2624 0.3043 0.2500 0.2935 2,670,018 +0.01(+4.82%)
Feb 29, 2024 0.3097 0.3198 0.2770 0.2800 4,397,753 -0.07(-20.00%)
Feb 28, 2024 0.4311 0.4350 0.3255 0.3500 52,213,288 +0.04(+14.27%)
Feb 27, 2024 0.3000 0.3298 0.2876 0.3063 735,953 +0.01(+2.44%)
Feb 26, 2024 0.2800 0.3000 0.2675 0.2990 362,976 +0.03(+12.79%)
Feb 23, 2024 0.2700 0.2789 0.2542 0.2651 247,483 -0.01(-5.15%)
Feb 22, 2024 0.2960 0.3080 0.2710 0.2795 414,343 -0.02(-5.89%)
Feb 21, 2024 0.2900 0.3150 0.2891 0.2970 213,768 -0.00(-0.67%)
Feb 20, 2024 0.2990 0.3000 0.2812 0.2990 239,887 +0.02(+6.03%)
Feb 16, 2024 0.2922 0.2950 0.2703 0.2820 278,645 -0.01(-3.46%)
Feb 15, 2024 0.2992 0.3101 0.2900 0.2921 231,523 -0.01(-3.60%)
Feb 14, 2024 0.2956 0.3090 0.2900 0.3030 265,669 +0.02(+7.60%)
Feb 13, 2024 0.3000 0.3000 0.2750 0.2816 340,862 -0.02(-6.13%)
Feb 12, 2024 0.3210 0.3300 0.2960 0.3000 285,343 -0.02(-6.54%)
Feb 09, 2024 0.3400 0.3459 0.3150 0.3210 239,695 -0.03(-7.49%)
Feb 08, 2024 0.3245 0.3485 0.3245 0.3470 325,755 +0.01(+3.74%)
Feb 07, 2024 0.3200 0.3376 0.3200 0.3345 465,571 +0.02(+5.85%)
Feb 06, 2024 0.3500 0.3661 0.3086 0.3160 334,699 -0.04(-10.00%)
Feb 05, 2024 0.4200 0.4200 0.3400 0.3511 560,055 -0.07(-17.00%)
Feb 02, 2024 0.4375 0.4470 0.4220 0.4230 115,274 -0.01(-2.69%)
Feb 01, 2024 0.4400 0.4365 0.4220 0.4347 112,404 -0.00(-0.34%)
Jan 31, 2024 0.4300 0.4632 0.4220 0.4362 181,886 -0.02(-4.93%)
Jan 30, 2024 0.4300 0.4700 0.4150 0.4588 246,682 +0.03(+6.67%)
Jan 29, 2024 0.4500 0.4481 0.4118 0.4301 120,207 -0.02(-4.04%)
Jan 26, 2024 0.4700 0.4759 0.4429 0.4482 354,588 -0.00(-0.42%)
Jan 25, 2024 0.4738 0.4738 0.4426 0.4501 270,543 -0.02(-4.44%)
Jan 24, 2024 0.4438 0.4747 0.4300 0.4710 353,858 +0.05(+11.16%)
Jan 23, 2024 0.4200 0.4500 0.4008 0.4237 358,101 +0.02(+5.69%)
Jan 22, 2024 0.3899 0.4300 0.3500 0.4009 417,305 +0.01(+3.81%)
Jan 19, 2024 0.3850 0.3948 0.3517 0.3862 504,581 +0.01(+1.87%)
Jan 18, 2024 0.3938 0.3987 0.3570 0.3791 659,220 -0.03(-6.63%)
Jan 17, 2024 0.4400 0.4455 0.3690 0.4060 879,475 -0.05(-11.76%)
Jan 16, 2024 0.5000 0.5200 0.4333 0.4601 1,304,573 -0.07(-12.69%)
Jan 12, 2024 0.5480 0.5480 0.4618 0.5270 2,935,783 -0.01(-1.01%)
Jan 11, 2024 0.5231 0.5645 0.4833 0.5324 8,097,286 +0.01(+1.78%)
Jan 10, 2024 0.4000 0.6607 0.3618 0.5231 112,663,704 +0.23(+78.65%)
Jan 09, 2024 0.3569 0.3660 0.2803 0.2928 1,190,882 -0.08(-20.41%)
Jan 08, 2024 0.4800 0.4820 0.3512 0.3679 1,155,698 -0.12(-25.07%)
Jan 05, 2024 0.5380 0.5380 0.4801 0.4910 538,044 -0.05(-8.57%)
Jan 04, 2024 0.4900 0.5488 0.4225 0.5370 1,219,539 +0.04(+7.40%)
Jan 03, 2024 0.5900 0.6090 0.4800 0.5000 793,497 -0.09(-15.87%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.