Nukkleus Inc. (NUKK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

0.2662

-0.0178

(-6.27%)

At close: 04:00PM EDT

0.2662

0.00

(0.00%)

After hours:

07:54PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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 09, 2024	0.2960	0.3000	0.2800	0.2830	0.2830	125,300
Oct 08, 2024	0.3000	0.3100	0.2950	0.2960	0.2960	226,900
Oct 07, 2024	0.3100	0.3100	0.2850	0.3100	0.3100	229,000
Oct 04, 2024	0.3160	0.3180	0.3030	0.3130	0.3130	88,400
Oct 03, 2024	0.3020	0.3200	0.3000	0.3170	0.3170	763,200
Oct 02, 2024	0.2800	0.3050	0.2710	0.3000	0.3000	338,100
Oct 01, 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 09, 2024	0.2500	0.2600	0.2330	0.2400	0.2400	107,500
Sep 06, 2024	0.2750	0.2790	0.2430	0.2500	0.2500	74,300
Sep 05, 2024	0.2530	0.2750	0.2500	0.2750	0.2750	98,900
Sep 04, 2024	0.2500	0.2750	0.2500	0.2520	0.2520	70,500
Sep 03, 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 09, 2024	0.2900	0.3000	0.2770	0.2950	0.2950	110,300
Aug 08, 2024	0.2890	0.3000	0.2810	0.2890	0.2890	261,200
Aug 07, 2024	0.3000	0.3010	0.2780	0.2780	0.2780	189,800
Aug 06, 2024	0.3600	0.3600	0.2810	0.2900	0.2900	463,300
Aug 05, 2024	0.3300	0.4150	0.3110	0.3610	0.3610	610,200
Aug 02, 2024	0.3210	0.4900	0.2610	0.4300	0.4300	3,876,700
Aug 01, 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 09, 2024	0.4080	0.4200	0.3700	0.3810	0.3810	314,400
Jul 08, 2024	0.4100	0.4120	0.3800	0.4080	0.4080	308,900
Jul 05, 2024	0.4020	0.4270	0.3990	0.4000	0.4000	351,900
Jul 03, 2024	0.4200	0.4200	0.3800	0.4020	0.4020	188,600
Jul 02, 2024	0.3780	0.4700	0.3700	0.4340	0.4340	1,588,700
Jul 01, 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 07, 2024	0.8500	0.8500	0.7810	0.8090	0.8090	126,900
Jun 06, 2024	0.8500	0.9100	0.8000	0.8460	0.8460	303,000
Jun 05, 2024	0.7800	0.8470	0.7000	0.8370	0.8370	340,900
Jun 04, 2024	0.7340	0.7500	0.7100	0.7280	0.7280	136,700
Jun 03, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.81(+0.09%)

Nasdaq18,489.55+115.95(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Nukkleus Inc. (NUKK)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.81(+0.09%)

Nasdaq
18,489.55
+115.95(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)