NasdaqGM - Delayed Quote USD

Nukkleus Inc. (NUKK)

Compare
0.2662 -0.0178 (-6.27%)
At close: October 18 at 4:00 PM EDT
0.2662 0.00 (0.00%)
After hours: October 18 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.2590 0.2780 0.2400 0.2660 0.2660 1,288,500
Oct 17, 2024 0.3220 0.3220 0.2700 0.2840 0.2840 1,006,900
Oct 16, 2024 0.3010 0.3100 0.2820 0.2980 0.2980 458,500
Oct 15, 2024 0.2780 0.3180 0.2780 0.3010 0.3010 695,300
Oct 14, 2024 0.2730 0.4090 0.2700 0.3140 0.3140 8,467,700
Oct 11, 2024 0.2760 0.2800 0.2640 0.2730 0.2730 57,600
Oct 10, 2024 0.2830 0.2830 0.2730 0.2760 0.2760 85,000
Oct 9, 2024 0.2960 0.3000 0.2800 0.2830 0.2830 125,300
Oct 8, 2024 0.3000 0.3100 0.2950 0.2960 0.2960 226,900
Oct 7, 2024 0.3100 0.3100 0.2850 0.3100 0.3100 229,000
Oct 4, 2024 0.3160 0.3180 0.3030 0.3130 0.3130 88,400
Oct 3, 2024 0.3020 0.3200 0.3000 0.3170 0.3170 763,200
Oct 2, 2024 0.2800 0.3050 0.2710 0.3000 0.3000 338,100
Oct 1, 2024 0.2770 0.2980 0.2550 0.2920 0.2920 370,100
Sep 30, 2024 0.3530 0.3530 0.2910 0.2910 0.2910 746,500
Sep 27, 2024 0.3410 0.3700 0.3250 0.3550 0.3550 1,127,100
Sep 26, 2024 0.3100 0.3660 0.3000 0.3400 0.3400 3,390,800
Sep 25, 2024 0.3050 0.3500 0.2650 0.2880 0.2880 4,111,000
Sep 24, 2024 0.2800 0.3900 0.2530 0.3340 0.3340 38,303,800
Sep 23, 2024 0.2920 0.3570 0.2260 0.2520 0.2520 69,647,400
Sep 20, 2024 0.2040 0.2490 0.1950 0.2130 0.2130 14,122,300
Sep 19, 2024 0.1870 0.2100 0.1790 0.2060 0.2060 301,700
Sep 18, 2024 0.1840 0.1880 0.1750 0.1850 0.1850 193,300
Sep 17, 2024 0.1820 0.1920 0.1820 0.1870 0.1870 146,000
Sep 16, 2024 0.1980 0.2050 0.1810 0.1920 0.1920 87,700
Sep 13, 2024 0.1900 0.2100 0.1850 0.1900 0.1900 308,100
Sep 12, 2024 0.2040 0.2100 0.1820 0.1900 0.1900 307,500
Sep 11, 2024 0.2500 0.2600 0.1820 0.2100 0.2100 969,400
Sep 10, 2024 0.2400 0.2500 0.2310 0.2450 0.2450 52,300
Sep 9, 2024 0.2500 0.2600 0.2330 0.2400 0.2400 107,500
Sep 6, 2024 0.2750 0.2790 0.2430 0.2500 0.2500 74,300
Sep 5, 2024 0.2530 0.2750 0.2500 0.2750 0.2750 98,900
Sep 4, 2024 0.2500 0.2750 0.2500 0.2520 0.2520 70,500
Sep 3, 2024 0.2840 0.2840 0.2500 0.2500 0.2500 278,800
Aug 30, 2024 0.2950 0.3200 0.2840 0.2870 0.2870 99,800
Aug 29, 2024 0.2800 0.3070 0.2800 0.2950 0.2950 37,400
Aug 28, 2024 0.3200 0.3200 0.2950 0.2960 0.2960 132,900
Aug 27, 2024 0.3400 0.3400 0.3160 0.3200 0.3200 141,000
Aug 26, 2024 0.3420 0.3420 0.3120 0.3300 0.3300 240,500
Aug 23, 2024 0.3010 0.3580 0.2910 0.3350 0.3350 886,700
Aug 22, 2024 0.2910 0.3200 0.2800 0.2990 0.2990 325,200
Aug 21, 2024 0.3230 0.3590 0.2780 0.2940 0.2940 804,900
Aug 20, 2024 0.3300 0.3390 0.3210 0.3300 0.3300 69,300
Aug 19, 2024 0.3140 0.3500 0.3130 0.3210 0.3210 78,000
Aug 16, 2024 0.3120 0.3500 0.3120 0.3210 0.3210 183,900
Aug 15, 2024 0.3150 0.3280 0.3120 0.3130 0.3130 233,700
Aug 14, 2024 0.3280 0.3490 0.3130 0.3220 0.3220 107,200
Aug 13, 2024 0.3300 0.3730 0.3110 0.3380 0.3380 210,900
Aug 12, 2024 0.3070 0.3400 0.2830 0.3350 0.3350 177,900
Aug 9, 2024 0.2900 0.3000 0.2770 0.2950 0.2950 110,300
Aug 8, 2024 0.2890 0.3000 0.2810 0.2890 0.2890 261,200
Aug 7, 2024 0.3000 0.3010 0.2780 0.2780 0.2780 189,800
Aug 6, 2024 0.3600 0.3600 0.2810 0.2900 0.2900 463,300
Aug 5, 2024 0.3300 0.4150 0.3110 0.3610 0.3610 610,200
Aug 2, 2024 0.3210 0.4900 0.2610 0.4300 0.4300 3,876,700
Aug 1, 2024 0.3080 0.3500 0.2970 0.3300 0.3300 379,100
Jul 31, 2024 0.2800 0.3220 0.2740 0.3180 0.3180 453,900
Jul 30, 2024 0.2960 0.3130 0.2710 0.2740 0.2740 254,700
Jul 29, 2024 0.3140 0.3290 0.2900 0.2900 0.2900 311,200
Jul 26, 2024 0.3100 0.3220 0.2820 0.3100 0.3100 554,800
Jul 25, 2024 0.3170 0.3200 0.2810 0.2900 0.2900 523,500
Jul 24, 2024 0.3660 0.3660 0.2640 0.3000 0.3000 1,683,900
Jul 23, 2024 0.4360 0.4800 0.3600 0.3600 0.3600 3,669,100
Jul 22, 2024 0.3800 0.5500 0.3500 0.4980 0.4980 26,195,000
Jul 19, 2024 0.3300 0.3400 0.3110 0.3200 0.3200 145,500
Jul 18, 2024 0.3290 0.3400 0.3250 0.3250 0.3250 88,400
Jul 17, 2024 0.3300 0.3450 0.3240 0.3360 0.3360 248,500
Jul 16, 2024 0.3500 0.3540 0.3240 0.3490 0.3490 258,200
Jul 15, 2024 0.3680 0.3800 0.3550 0.3680 0.3680 100,500
Jul 12, 2024 0.3600 0.3800 0.3500 0.3700 0.3700 87,900
Jul 11, 2024 0.3880 0.3880 0.3640 0.3640 0.3640 80,300
Jul 10, 2024 0.3800 0.3960 0.3630 0.3690 0.3690 92,300
Jul 9, 2024 0.4080 0.4200 0.3700 0.3810 0.3810 314,400
Jul 8, 2024 0.4100 0.4120 0.3800 0.4080 0.4080 308,900
Jul 5, 2024 0.4020 0.4270 0.3990 0.4000 0.4000 351,900
Jul 3, 2024 0.4200 0.4200 0.3800 0.4020 0.4020 188,600
Jul 2, 2024 0.3780 0.4700 0.3700 0.4340 0.4340 1,588,700
Jul 1, 2024 0.4520 0.4520 0.3010 0.4240 0.4240 15,546,600
Jun 28, 2024 0.3700 0.4100 0.3600 0.3880 0.3880 279,800
Jun 27, 2024 0.4630 0.4630 0.3200 0.3540 0.3540 546,700
Jun 26, 2024 0.5300 0.5500 0.4580 0.4770 0.4770 278,400
Jun 25, 2024 0.5730 0.5870 0.5200 0.5350 0.5350 197,400
Jun 24, 2024 0.6810 0.6950 0.5620 0.5640 0.5640 313,100
Jun 21, 2024 0.6400 0.7020 0.6060 0.7020 0.7020 152,800
Jun 20, 2024 0.5900 0.7250 0.5750 0.6450 0.6450 293,600
Jun 18, 2024 0.5820 0.6400 0.5150 0.6090 0.6090 592,800
Jun 17, 2024 0.9460 1.0300 0.6110 0.7000 0.7000 3,777,000
Jun 14, 2024 0.8500 0.9000 0.8250 0.8500 0.8500 62,900
Jun 13, 2024 0.8110 0.8600 0.8040 0.8410 0.8410 146,500
Jun 12, 2024 0.8250 0.8510 0.8000 0.8350 0.8350 121,000
Jun 11, 2024 0.8120 0.8500 0.7890 0.8410 0.8410 41,700
Jun 10, 2024 0.8100 0.8900 0.8000 0.8130 0.8130 143,500
Jun 7, 2024 0.8500 0.8500 0.7810 0.8090 0.8090 126,900
Jun 6, 2024 0.8500 0.9100 0.8000 0.8460 0.8460 303,000
Jun 5, 2024 0.7800 0.8470 0.7000 0.8370 0.8370 340,900
Jun 4, 2024 0.7340 0.7500 0.7100 0.7280 0.7280 136,700
Jun 3, 2024 0.7700 0.7770 0.6030 0.7330 0.7330 536,600
May 31, 2024 0.8460 0.8460 0.8020 0.8030 0.8030 171,700
May 30, 2024 0.8150 0.8830 0.7900 0.8400 0.8400 227,500
May 29, 2024 0.8570 0.8720 0.7030 0.8400 0.8400 569,900
May 28, 2024 1.0500 1.0900 0.8620 0.9320 0.9320 2,997,200
May 24, 2024 0.8300 0.9300 0.8230 0.9000 0.9000 311,500
May 23, 2024 0.9100 0.9140 0.8220 0.8400 0.8400 175,200
May 22, 2024 0.9000 0.9500 0.8900 0.9400 0.9400 183,600
May 21, 2024 0.9400 1.0600 0.9080 0.9250 0.9250 723,700
May 20, 2024 0.8740 0.9500 0.8700 0.9470 0.9470 206,700
May 17, 2024 0.9000 0.9500 0.8700 0.9000 0.9000 120,500
May 16, 2024 0.9000 0.9080 0.8500 0.8700 0.8700 127,300
May 15, 2024 0.8900 0.9500 0.8410 0.9300 0.9300 265,400
May 14, 2024 0.8200 0.9500 0.7900 0.8900 0.8900 339,400
May 13, 2024 0.9000 0.9000 0.8000 0.8300 0.8300 59,300
May 10, 2024 0.8680 0.8950 0.8530 0.8600 0.8600 78,700
May 9, 2024 0.8920 0.9200 0.8530 0.8950 0.8950 83,300
May 8, 2024 0.8500 0.9380 0.8100 0.8830 0.8830 251,000
May 7, 2024 0.8500 0.8600 0.8250 0.8500 0.8500 30,200
May 6, 2024 0.8710 0.8880 0.8200 0.8400 0.8400 106,200
May 3, 2024 0.8400 0.9240 0.8300 0.8620 0.8620 137,900
May 2, 2024 0.8490 0.8490 0.8080 0.8460 0.8460 54,900
May 1, 2024 0.8270 0.8820 0.8100 0.8500 0.8500 30,300
Apr 30, 2024 0.8500 0.8500 0.8070 0.8400 0.8400 88,900
Apr 29, 2024 0.8800 0.9500 0.8310 0.8440 0.8440 91,700
Apr 26, 2024 0.9300 0.9300 0.8760 0.8900 0.8900 42,500
Apr 25, 2024 0.8960 0.9200 0.8890 0.9130 0.9130 43,600
Apr 24, 2024 0.9700 0.9800 0.9180 0.9210 0.9210 48,200
Apr 23, 2024 0.9500 0.9900 0.9110 0.9600 0.9600 102,900
Apr 22, 2024 0.9030 0.9610 0.8710 0.9160 0.9160 208,500
Apr 19, 2024 0.8990 0.9210 0.8620 0.8880 0.8880 43,600
Apr 18, 2024 0.8500 0.9270 0.8450 0.9270 0.9270 139,400
Apr 17, 2024 0.8200 0.8800 0.8000 0.8760 0.8760 102,200
Apr 16, 2024 0.8300 0.8400 0.7860 0.8350 0.8350 115,100
Apr 15, 2024 0.8570 0.8810 0.7850 0.8100 0.8100 166,900
Apr 12, 2024 0.9110 0.9500 0.8300 0.8500 0.8500 212,400
Apr 11, 2024 0.9500 0.9900 0.9120 0.9400 0.9400 71,100
Apr 10, 2024 0.9600 0.9900 0.9200 0.9200 0.9200 99,800
Apr 9, 2024 0.9600 0.9900 0.9400 0.9450 0.9450 212,800
Apr 8, 2024 0.9340 1.0600 0.9100 0.9900 0.9900 747,000
Apr 5, 2024 0.9150 0.9210 0.8700 0.8930 0.8930 105,400
Apr 4, 2024 0.8980 0.9600 0.8650 0.9100 0.9100 285,600
Apr 3, 2024 0.8850 0.9000 0.8300 0.8980 0.8980 94,400
Apr 2, 2024 0.9000 0.9000 0.8320 0.8800 0.8800 184,300
Apr 1, 2024 0.9510 0.9700 0.9110 0.9170 0.9170 135,500
Mar 28, 2024 0.9200 1.0400 0.8900 0.9800 0.9800 460,000
Mar 27, 2024 0.8850 0.9200 0.8600 0.9000 0.9000 255,700
Mar 26, 2024 0.9100 0.9200 0.8790 0.8940 0.8940 71,600
Mar 25, 2024 0.9430 0.9430 0.8900 0.9100 0.9100 360,400
Mar 22, 2024 0.8710 0.9450 0.8710 0.9000 0.9000 132,500
Mar 21, 2024 0.8600 0.9270 0.8500 0.8960 0.8960 339,100
Mar 20, 2024 0.8380 0.8600 0.8060 0.8480 0.8480 184,500
Mar 19, 2024 0.8040 0.8740 0.8020 0.8250 0.8250 344,500
Mar 18, 2024 0.8970 0.9090 0.8300 0.8670 0.8670 160,600
Mar 15, 2024 0.9490 0.9730 0.8740 0.8740 0.8740 379,800
Mar 14, 2024 0.9700 1.0500 0.9300 1.0200 1.0200 545,400
Mar 13, 2024 0.9820 1.1500 0.9500 1.0300 1.0300 1,302,500
Mar 12, 2024 1.6800 1.7000 0.9980 1.1200 1.1200 33,347,800
Mar 11, 2024 0.8000 1.3060 0.8000 1.1500 1.1500 6,846,400
Mar 8, 2024 0.8200 0.8950 0.7880 0.8000 0.8000 422,800
Mar 7, 2024 0.8200 0.8300 0.7820 0.8200 0.8200 263,100
Mar 6, 2024 0.8800 0.9500 0.8000 0.8340 0.8340 428,300
Mar 5, 2024 1.0200 1.0600 0.8600 0.8800 0.8800 597,300
Mar 4, 2024 0.9770 1.1000 0.9500 1.0200 1.0200 687,000
Mar 1, 2024 0.9320 0.9990 0.9100 0.9400 0.9400 88,600
Feb 29, 2024 1.0300 1.0700 0.9370 0.9370 0.9370 278,400
Feb 28, 2024 1.0200 1.1000 0.9500 0.9690 0.9690 695,000
Feb 27, 2024 1.0000 1.0000 0.8700 0.8980 0.8980 149,600
Feb 26, 2024 0.8730 1.0050 0.8730 0.9500 0.9500 308,500
Feb 23, 2024 1.0900 1.0900 0.8260 0.9000 0.9000 205,500
Feb 22, 2024 1.1310 1.1310 1.0000 1.0400 1.0400 116,200
Feb 21, 2024 1.1700 1.2100 0.9900 1.0800 1.0800 252,200
Feb 20, 2024 1.3000 1.3000 1.1600 1.1600 1.1600 107,800
Feb 16, 2024 1.3400 1.3900 1.2200 1.2600 1.2600 117,600
Feb 15, 2024 1.2900 1.4560 1.1600 1.3000 1.3000 479,400
Feb 14, 2024 1.6800 1.7280 1.2500 1.3000 1.3000 1,282,200
Feb 13, 2024 1.1900 2.1000 1.0300 1.9600 1.9600 3,192,500
Feb 12, 2024 0.9800 1.3600 0.9300 1.2600 1.2600 1,102,500
Feb 9, 2024 0.8200 1.0300 0.8200 0.9660 0.9660 855,900
Feb 8, 2024 0.8190 0.8900 0.8000 0.8200 0.8200 93,000
Feb 7, 2024 0.8100 0.8480 0.7700 0.7700 0.7700 125,600
Feb 6, 2024 0.8300 0.9100 0.7700 0.7720 0.7720 88,400
Feb 5, 2024 0.8640 0.9000 0.8000 0.8020 0.8020 36,900
Feb 2, 2024 0.8500 0.9100 0.8000 0.8230 0.8230 95,100
Feb 1, 2024 0.8870 0.9350 0.8570 0.8990 0.8990 53,900
Jan 31, 2024 0.9010 0.9400 0.8700 0.9000 0.9000 24,300
Jan 30, 2024 0.9620 1.0000 0.9010 0.9300 0.9300 79,100
Jan 29, 2024 0.9770 1.0700 0.9300 0.9610 0.9610 157,100
Jan 26, 2024 1.0700 1.2100 1.0000 1.0500 1.0500 366,700
Jan 25, 2024 1.0400 1.1300 0.9020 1.1080 1.1080 230,200
Jan 24, 2024 0.8600 1.0600 0.8400 1.0100 1.0100 442,300
Jan 23, 2024 0.8400 0.8700 0.8150 0.8330 0.8330 79,600
Jan 22, 2024 0.9200 0.9960 0.7620 0.8300 0.8300 334,600
Jan 19, 2024 1.0000 1.0300 0.8200 0.9190 0.9190 304,700
Jan 18, 2024 1.3000 1.3100 0.9600 0.9800 0.9800 341,200
Jan 17, 2024 1.3300 1.4600 1.2800 1.4100 1.4100 568,800
Dec 27, 2023 2.9500 3.2000 2.3300 2.6000 2.6000 426,400
Dec 26, 2023 140:100 Stock Splits
Dec 26, 2023 2.9900 4.2700 2.7500 3.7000 3.7000 352,900
Dec 22, 2023 6.5357 6.5357 2.5643 3.3571 3.3571 519,400
Dec 21, 2023 6.1500 6.7786 5.6071 5.9900 5.9900 31,920
Dec 20, 2023 6.0714 6.7071 6.0714 6.5000 6.5000 93,520
Dec 19, 2023 5.1929 8.8214 5.1871 7.6964 7.6964 315,420
Dec 18, 2023 5.5429 5.8714 4.8643 5.5393 5.5393 96,740
Dec 15, 2023 5.4571 7.3786 5.2357 6.8571 6.8571 666,260
Dec 14, 2023 4.9929 5.0214 4.5357 4.7393 4.7393 27,720
Dec 13, 2023 6.9214 6.9214 4.2857 4.7500 4.7500 133,280
Dec 12, 2023 7.5143 7.6786 7.1500 7.3357 7.3357 14,000
Dec 11, 2023 7.5000 8.2071 7.1429 7.8893 7.8893 46,200
Dec 8, 2023 7.5000 9.8786 7.2857 8.6814 8.6814 139,160
Dec 7, 2023 7.6500 7.9643 6.4286 7.4964 7.4964 28,980
Dec 6, 2023 6.9214 8.9286 6.7571 8.0357 8.0357 233,800
Dec 5, 2023 6.3929 6.6286 6.1000 6.3000 6.3000 5,040
Dec 4, 2023 6.7857 6.8071 6.5714 6.8071 6.8071 3,500
Dec 1, 2023 6.9964 9.6143 6.5000 7.1429 7.1429 44,240
Nov 30, 2023 7.7786 8.3214 5.1786 6.8714 6.8714 15,400
Nov 29, 2023 7.1000 9.1357 7.0786 7.7821 7.7821 21,140
Nov 28, 2023 6.6143 7.7571 6.0143 6.7107 6.7107 14,000
Nov 27, 2023 8.2857 8.4857 8.2571 8.2643 8.2643 8,540
Nov 24, 2023 8.2143 8.4857 8.2071 8.2500 8.2500 25,760
Nov 22, 2023 8.2000 8.2571 8.2000 8.2143 8.2143 18,620
Nov 21, 2023 8.2143 8.2179 8.2000 8.2000 8.2000 32,200
Nov 20, 2023 8.2071 8.2071 8.2000 8.2071 8.2071 7,420
Nov 17, 2023 8.2143 8.2143 8.2071 8.2071 8.2071 3,220
Nov 16, 2023 8.2500 8.2500 8.2000 8.2000 8.2000 7,840
Nov 15, 2023 8.2500 8.2500 8.2250 8.2250 8.2250 700
Nov 14, 2023 8.1929 8.2000 8.1929 8.2000 8.2000 24,080
Nov 13, 2023 8.2000 8.2000 8.1929 8.1929 8.1929 25,480
Nov 10, 2023 8.2000 8.2000 8.1929 8.1964 8.1964 10,500
Nov 9, 2023 8.2000 8.2143 8.2000 8.2107 8.2107 7,280
Nov 8, 2023 8.1929 8.2143 8.1929 8.2071 8.2071 3,220
Nov 7, 2023 8.2357 8.2357 8.1929 8.1929 8.1929 20,580
Nov 6, 2023 8.2500 8.3621 8.1250 8.3071 8.3071 35,560
Nov 3, 2023 8.1500 8.1571 8.0786 8.0786 8.0786 6,580
Nov 2, 2023 8.2071 8.2143 7.9571 8.1643 8.1643 22,680
Nov 1, 2023 8.2857 8.2857 8.2857 8.2857 8.2857 140
Oct 31, 2023 8.2500 8.2500 8.2500 8.2500 8.2500 -
Oct 30, 2023 8.2500 8.2500 8.2500 8.2500 8.2500 -
Oct 27, 2023 8.2000 8.2500 8.2000 8.2500 8.2500 840
Oct 26, 2023 8.2714 8.2714 8.2714 8.2714 8.2714 -
Oct 25, 2023 8.2714 8.2714 8.2714 8.2714 8.2714 -
Oct 24, 2023 8.2500 8.2714 8.2500 8.2714 8.2714 560
Oct 23, 2023 8.1864 8.2571 8.1864 8.2000 8.2000 1,820
Oct 20, 2023 8.1857 8.2429 8.1857 8.2429 8.2429 700
Oct 19, 2023 8.1793 8.2500 8.1793 8.2500 8.2500 700

Related Tickers