Skip to main content
Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
1.870
+0.160 (9.36%)
Nov 21, 2024, 12:03 PM EST - Market open

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.751.751.601.711.71-2.29%82,554
Nov 19, 20241.651.771.651.751.758.70%224,332
Nov 18, 20241.782.181.531.611.61-13.90%566,762
Nov 15, 20242.082.171.301.871.87-10.53%680,949
Nov 14, 20242.332.382.022.092.09-12.18%320,116
Nov 13, 20242.903.192.282.382.38-21.71%771,790
Nov 12, 20242.763.332.373.043.0412.59%1,203,128
Nov 11, 20242.453.102.402.702.7016.38%1,990,692
Nov 8, 20242.362.552.232.322.32-3.33%202,461
Nov 7, 20242.642.702.312.402.40-12.09%165,842
Nov 6, 20242.442.872.402.732.7316.67%732,183
Nov 5, 20242.352.432.312.342.343.08%94,891
Nov 4, 20242.322.432.252.272.27-57,239
Nov 1, 20242.272.352.232.272.272.16%49,307
Oct 31, 20242.422.552.052.222.22-9.67%137,459
Oct 30, 20242.822.852.412.462.46-15.17%136,921
Oct 29, 20242.762.942.602.902.908.61%428,997
Oct 28, 20242.592.742.302.672.672.69%256,599
Oct 25, 20242.422.972.412.602.602.77%642,363
Oct 24, 20242.683.962.002.532.5315.68%8,042,854
Oct 23, 20242.352.412.082.192.19-10.07%153,890
Oct 22, 20242.082.962.012.432.4315.75%362,315
Oct 21, 20242.132.161.882.102.10-1.36%180,911
Oct 18, 20242.072.221.922.132.13-6.25%161,455
Oct 17, 20242.582.582.162.272.27-4.74%125,873
Oct 16, 20242.412.482.262.392.39-0.96%57,308
Oct 15, 20242.222.542.222.412.41-4.06%86,907
Oct 14, 20242.193.272.162.512.5114.82%1,058,462
Oct 11, 20242.212.242.112.192.19-0.86%7,200
Oct 10, 20242.262.262.182.212.21-2.48%10,626
Oct 9, 20242.362.402.242.262.26-4.36%15,667
Oct 8, 20242.402.482.362.362.36-4.60%28,375
Oct 7, 20242.482.482.282.482.48-0.92%28,621
Oct 4, 20242.532.552.422.502.50-1.42%11,072
Oct 3, 20242.412.562.402.542.545.66%95,400
Oct 2, 20242.242.442.172.402.402.87%42,261
Oct 1, 20242.222.382.042.332.330.39%46,257
Sep 30, 20242.822.822.322.332.33-18.13%94,930
Sep 27, 20242.732.962.602.842.844.41%140,887
Sep 26, 20242.482.932.402.722.7218.11%423,850
Sep 25, 20242.442.802.122.302.30-13.75%513,868
Sep 24, 20242.243.122.022.672.6732.70%4,787,974
Sep 23, 20242.332.861.812.012.0118.35%8,705,925
Sep 20, 20241.631.991.561.701.703.03%1,765,281
Sep 19, 20241.491.681.431.651.6511.71%37,720
Sep 18, 20241.481.501.401.481.48-1.07%24,161
Sep 17, 20241.461.541.461.491.49-2.74%18,256
Sep 16, 20241.581.641.451.541.540.85%10,957
Sep 13, 20241.521.681.481.521.520.13%38,513
Sep 12, 20241.631.681.451.521.52-9.52%38,441
Sep 11, 20242.002.081.461.681.68-14.24%121,174
Sep 10, 20241.922.001.851.961.962.08%6,533
Sep 9, 20242.002.081.871.921.92-4.15%13,463
Sep 6, 20242.202.231.952.002.00-8.96%9,285
Sep 5, 20242.022.202.002.202.209.08%12,359
Sep 4, 20242.002.202.002.022.020.70%8,809
Sep 3, 20242.272.272.002.002.00-12.84%34,856
Aug 30, 20242.362.562.272.302.30-2.75%12,476
Aug 29, 20242.242.462.242.362.36-0.13%4,673
Aug 28, 20242.562.562.362.372.37-7.65%16,629
Aug 27, 20242.722.722.522.562.56-3.03%17,627
Aug 26, 20242.742.742.502.642.64-1.49%30,062
Aug 23, 20242.412.862.332.682.6812.08%110,836
Aug 22, 20242.332.562.242.392.391.70%40,647
Aug 21, 20242.592.872.222.352.35-10.91%100,616
Aug 20, 20242.642.712.572.642.642.96%8,668
Aug 19, 20242.512.802.502.562.56-0.23%9,752
Aug 16, 20242.502.802.502.572.572.55%22,984
Aug 15, 20242.522.632.502.512.51-2.72%29,217
Aug 14, 20242.622.792.502.582.58-4.73%13,403
Aug 13, 20242.642.982.492.702.700.90%26,375
Aug 12, 20242.452.722.262.682.6813.66%22,255
Aug 9, 20242.322.402.212.362.362.17%13,782
Aug 8, 20242.312.402.242.312.313.78%32,650
Aug 7, 20242.402.412.222.222.22-4.14%23,721
Aug 6, 20242.882.882.252.322.32-19.67%57,907
Aug 5, 20242.643.322.482.892.89-16.00%76,273
Aug 2, 20242.573.922.093.443.4430.23%484,585
Aug 1, 20242.472.802.382.642.643.81%47,391
Jul 31, 20242.242.582.202.542.5415.85%56,767
Jul 30, 20242.372.502.172.202.20-5.39%31,838
Jul 29, 20242.512.632.322.322.32-6.45%38,893
Jul 26, 20242.482.582.252.482.486.90%69,345
Jul 25, 20242.542.562.252.322.32-3.41%65,436
Jul 24, 20242.932.932.112.402.40-16.60%210,488
Jul 23, 20243.483.842.882.882.88-27.71%458,638
Jul 22, 20243.044.402.803.983.9855.62%3,274,375
Jul 19, 20242.642.722.492.562.56-1.54%18,182
Jul 18, 20242.632.722.602.602.60-3.27%11,045
Jul 17, 20242.642.762.592.692.69-3.83%31,058
Jul 16, 20242.802.832.592.802.80-5.06%32,270
Jul 15, 20242.943.042.842.942.94-0.54%12,568
Jul 12, 20242.883.042.802.962.961.79%10,985
Jul 11, 20243.113.112.912.912.91-1.36%10,036
Jul 10, 20243.043.172.912.952.95-3.15%11,540
Jul 9, 20243.263.362.963.043.04-6.74%39,520
Jul 8, 20243.283.303.043.263.261.97%38,608
Jul 5, 20243.223.413.193.203.20-0.47%43,993
Jul 3, 20243.363.363.043.223.22-7.43%23,575
Jul 2, 20243.023.762.963.473.472.39%198,582