Skip to main content
Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
40.01
-12.09 (-23.21%)
At close: Dec 20, 2024, 4:00 PM
38.50
-1.51 (-3.77%)
After-hours: Dec 20, 2024, 7:59 PM EST

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202439.9248.5035.9140.0140.01-23.21%3,906,065
Dec 19, 202472.4778.3236.2052.1052.102.58%14,764,622
Dec 18, 202418.2967.7716.9050.7950.79327.53%54,523,418
Dec 17, 20242.2317.661.8411.8811.88754.68%174,400,400
Dec 16, 20241.531.531.341.391.39-62,205
Dec 13, 20241.491.521.371.391.39-6.08%24,231
Dec 12, 20241.511.581.441.481.48-5.13%28,957
Dec 11, 20241.481.601.481.561.561.96%45,171
Dec 10, 20241.591.591.501.531.53-1.92%44,800
Dec 9, 20241.611.611.551.561.561.96%33,913
Dec 6, 20241.501.621.501.531.533.38%55,220
Dec 5, 20241.691.701.451.481.48-11.38%107,900
Dec 4, 20241.561.751.561.671.673.73%84,800
Dec 3, 20241.631.701.581.611.61-2.42%34,552
Dec 2, 20241.751.791.601.651.65-7.82%101,888
Nov 29, 20241.661.891.601.791.797.83%182,100
Nov 27, 20241.651.701.541.661.663.75%66,334
Nov 26, 20241.631.651.531.601.60-4.19%56,319
Nov 25, 20241.661.791.561.671.67-4.57%113,500
Nov 22, 20241.701.841.651.751.75-2.78%67,432
Nov 21, 20241.741.961.681.801.805.26%130,100
Nov 20, 20241.751.751.601.711.71-2.29%82,600
Nov 19, 20241.651.771.651.751.758.70%224,332
Nov 18, 20241.782.181.531.611.61-13.90%566,800
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%771,800
Nov 12, 20242.763.332.373.043.0412.59%1,203,128
Nov 11, 20242.453.102.402.702.7016.38%1,990,700
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%732,200
Nov 5, 20242.352.432.312.342.343.08%94,891
Nov 4, 20242.322.432.252.272.27-57,239
Nov 1, 20242.272.352.232.272.272.25%49,307
Oct 31, 20242.422.552.052.222.22-9.76%137,500
Oct 30, 20242.822.852.412.462.46-15.17%136,921
Oct 29, 20242.762.942.602.902.908.61%429,000
Oct 28, 20242.592.742.302.672.672.69%256,600
Oct 25, 20242.422.972.412.602.602.77%642,400
Oct 24, 20242.683.962.002.532.5315.53%8,042,900
Oct 23, 20242.352.412.082.192.19-9.88%153,890
Oct 22, 20242.082.962.012.432.4315.71%362,315
Oct 21, 20242.132.161.882.102.10-1.41%180,913
Oct 18, 20242.072.221.922.132.13-6.17%161,455
Oct 17, 20242.582.582.162.272.27-4.62%125,873
Oct 16, 20242.412.482.262.382.38-1.24%57,313
Oct 15, 20242.222.542.222.412.41-3.98%86,913
Oct 14, 20242.193.272.162.512.5114.61%1,058,463
Oct 11, 20242.202.242.112.192.19-0.45%7,200
Oct 10, 20242.262.262.182.202.20-2.65%10,626
Oct 9, 20242.362.402.242.262.26-4.24%15,667
Oct 8, 20242.402.482.362.362.36-4.84%28,375
Oct 7, 20242.482.482.282.482.48-0.80%28,625
Oct 4, 20242.532.552.422.502.50-1.57%11,072
Oct 3, 20242.412.562.402.542.545.83%95,400
Oct 2, 20242.242.442.172.402.403.00%42,263
Oct 1, 20242.222.382.042.332.330.43%46,263
Sep 30, 20242.822.822.322.322.32-18.31%94,930
Sep 27, 20242.722.962.602.842.844.41%140,888
Sep 26, 20242.482.932.402.722.7218.26%423,850
Sep 25, 20242.442.802.122.302.30-13.86%513,875
Sep 24, 20242.243.122.022.672.6732.84%4,787,975
Sep 23, 20242.332.861.812.012.0118.24%8,705,925
Sep 20, 20241.631.991.561.701.703.03%1,765,288
Sep 19, 20241.491.681.431.651.6511.49%37,720
Sep 18, 20241.481.501.401.481.48-0.67%24,163
Sep 17, 20241.461.541.461.491.49-3.25%18,256
Sep 16, 20241.581.641.451.541.541.32%10,963
Sep 13, 20241.521.681.481.521.52-38,513
Sep 12, 20241.631.681.451.521.52-9.52%38,441
Sep 11, 20242.002.081.461.681.68-14.29%121,175
Sep 10, 20241.922.001.851.961.962.08%6,538
Sep 9, 20242.002.081.871.921.92-4.00%13,463
Sep 6, 20242.202.231.952.002.00-9.09%9,288
Sep 5, 20242.022.202.002.202.208.91%12,363
Sep 4, 20242.002.202.002.022.021.00%8,813
Sep 3, 20242.272.272.002.002.00-13.04%34,856
Aug 30, 20242.362.562.272.302.30-2.54%12,476
Aug 29, 20242.242.462.242.362.36-4,675
Aug 28, 20242.562.562.362.362.36-7.81%16,629
Aug 27, 20242.722.722.522.562.56-3.03%17,627
Aug 26, 20242.742.742.502.642.64-1.49%30,063
Aug 23, 20242.412.862.332.682.6812.13%110,838
Aug 22, 20242.332.562.242.392.391.70%40,650
Aug 21, 20242.592.872.222.352.35-10.98%100,616
Aug 20, 20242.642.712.572.642.643.13%8,668
Aug 19, 20242.512.802.502.562.56-0.39%9,752
Aug 16, 20242.502.802.502.572.572.39%22,988
Aug 15, 20242.522.632.502.512.51-2.71%29,217
Aug 14, 20242.622.792.502.582.58-4.44%13,403
Aug 13, 20242.642.982.492.702.700.75%26,375
Aug 12, 20242.452.722.262.682.6813.56%22,255
Aug 9, 20242.322.402.212.362.362.16%13,788
Aug 8, 20242.312.402.242.312.314.05%32,650
Aug 7, 20242.402.412.222.222.22-4.31%23,725
Aug 6, 20242.882.882.252.322.32-19.72%57,913
Aug 5, 20242.643.322.482.892.89-15.99%76,275
Aug 2, 20242.573.922.083.443.4430.30%484,588
Aug 1, 20242.472.802.382.642.643.94%47,391