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

Nukkleus Inc. (NQ: NUKK )

0.2662 -0.0178 (-6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.2589 0.2776 0.2401 0.2662 1,289,355 -0.02(-6.27%)
Oct 17, 2024 0.3221 0.3221 0.2700 0.2840 1,006,988 -0.01(-4.73%)
Oct 16, 2024 0.3009 0.3100 0.2822 0.2981 454,667 -0.00(-0.96%)
Oct 15, 2024 0.2780 0.3178 0.2780 0.3010 690,200 -0.01(-4.08%)
Oct 14, 2024 0.2700 0.4090 0.2701 0.3138 8,452,996 +0.04(+14.82%)
Oct 11, 2024 0.2800 0.2800 0.2640 0.2733 57,603 -0.00(-0.83%)
Oct 10, 2024 0.2826 0.2829 0.2725 0.2756 83,039 -0.01(-2.48%)
Oct 09, 2024 0.2955 0.3000 0.2800 0.2826 125,338 -0.01(-4.37%)
Oct 08, 2024 0.3001 0.3098 0.2954 0.2955 227,004 -0.01(-4.62%)
Oct 07, 2024 0.3100 0.3100 0.2846 0.3098 228,970 -0.00(-0.90%)
Oct 04, 2024 0.3157 0.3182 0.3025 0.3126 88,580 -0.00(-1.42%)
Oct 03, 2024 0.3016 0.3200 0.2999 0.3171 763,204 +0.02(+5.66%)
Oct 02, 2024 0.2800 0.3047 0.2710 0.3001 338,089 +0.01(+2.88%)
Oct 01, 2024 0.2800 0.2976 0.2549 0.2917 368,816 +0.00(+0.38%)
Sep 30, 2024 0.3530 0.3530 0.2905 0.2906 750,628 -0.06(-18.14%)
Sep 27, 2024 0.3406 0.3699 0.3250 0.3550 1,127,100 +0.01(+4.41%)
Sep 26, 2024 0.3100 0.3658 0.3000 0.3400 3,372,262 +0.05(+18.10%)
Sep 25, 2024 0.3045 0.3500 0.2650 0.2879 4,103,240 -0.05(-13.72%)
Sep 24, 2024 0.2800 0.3899 0.2527 0.3337 38,228,632 +0.08(+32.68%)
Sep 23, 2024 0.2917 0.3570 0.2257 0.2515 69,333,880 +0.04(+18.35%)
Sep 20, 2024 0.2000 0.2490 0.1951 0.2125 14,122,342 +0.01(+3.06%)
Sep 19, 2024 0.1865 0.2100 0.1786 0.2062 301,659 +0.02(+11.70%)
Sep 18, 2024 0.1844 0.1880 0.1751 0.1846 193,045 -0.00(-1.07%)
Sep 17, 2024 0.1800 0.1919 0.1821 0.1866 146,025 -0.01(-2.76%)
Sep 16, 2024 0.1978 0.2048 0.1808 0.1919 87,660 +0.00(+0.89%)
Sep 13, 2024 0.1900 0.2100 0.1854 0.1902 308,111 +0.00(+0.11%)
Sep 12, 2024 0.2037 0.2100 0.1816 0.1900 307,532 -0.02(-9.52%)
Sep 11, 2024 0.2500 0.2600 0.1821 0.2100 946,918 -0.03(-14.25%)
Sep 10, 2024 0.2400 0.2498 0.2313 0.2449 52,267 +0.01(+2.08%)
Sep 09, 2024 0.2501 0.2597 0.2334 0.2399 107,513 -0.01(-4.12%)
Sep 06, 2024 0.2750 0.2790 0.2432 0.2502 74,282 -0.02(-8.99%)
Sep 05, 2024 0.2500 0.2750 0.2500 0.2749 98,874 +0.02(+9.09%)
Sep 04, 2024 0.2500 0.2750 0.2500 0.2520 70,497 +0.00(+0.72%)
Sep 03, 2024 0.2836 0.2836 0.2500 0.2502 278,807 -0.04(-12.85%)
Aug 30, 2024 0.2900 0.3199 0.2840 0.2871 99,811 -0.01(-2.74%)
Aug 29, 2024 0.2800 0.3074 0.2800 0.2952 37,387 -0.00(-0.14%)
Aug 28, 2024 0.3201 0.3201 0.2950 0.2956 132,944 -0.02(-7.65%)
Aug 27, 2024 0.3400 0.3400 0.3155 0.3201 141,011 -0.01(-3.03%)
Aug 26, 2024 0.3400 0.3420 0.3120 0.3301 240,236 -0.01(-1.49%)
Aug 23, 2024 0.3009 0.3575 0.2908 0.3351 886,692 +0.04(+12.07%)
Aug 22, 2024 0.2900 0.3200 0.2800 0.2990 325,183 +0.01(+1.70%)
Aug 21, 2024 0.3234 0.3590 0.2780 0.2940 804,927 -0.04(-10.91%)
Aug 20, 2024 0.3300 0.3389 0.3211 0.3300 69,336 +0.01(+2.96%)
Aug 19, 2024 0.3100 0.3500 0.3127 0.3205 70,517 -0.00(-0.25%)
Aug 16, 2024 0.3123 0.3500 0.3123 0.3213 183,875 +0.01(+2.55%)
Aug 15, 2024 0.3150 0.3281 0.3122 0.3133 233,739 -0.01(-2.73%)
Aug 14, 2024 0.3279 0.3490 0.3125 0.3221 107,210 -0.02(-4.70%)
Aug 13, 2024 0.3300 0.3730 0.3113 0.3380 210,855 +0.00(+0.90%)
Aug 12, 2024 0.3068 0.3398 0.2830 0.3350 178,046 +0.04(+13.67%)
Aug 09, 2024 0.2898 0.3000 0.2766 0.2947 110,258 +0.01(+2.15%)
Aug 08, 2024 0.2891 0.2999 0.2805 0.2885 260,193 +0.01(+3.78%)
Aug 07, 2024 0.3000 0.3010 0.2780 0.2780 189,772 -0.01(-4.14%)
Aug 06, 2024 0.3600 0.3600 0.2809 0.2900 459,782 -0.07(-19.67%)
Aug 05, 2024 0.3300 0.4150 0.3105 0.3610 610,187 -0.07(-16.01%)
Aug 02, 2024 0.3210 0.4900 0.2606 0.4298 3,876,688 +0.10(+30.24%)
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.