Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NAUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.40 | -0.09 | -3.61% | 2.50 | 2.5688 | 2.40 | 44,223 |
| Apr 23 2024 | 2.49 | 0.07 | 2.89% | 2.45 | 2.58 | 2.44 | 24,937 |
| Apr 22 2024 | 2.42 | -0.04 | -1.63% | 2.49 | 2.49 | 2.4001 | 31,663 |
| Apr 19 2024 | 2.46 | 0.12 | 5.13% | 2.31 | 2.46 | 2.31 | 52,503 |
| Apr 18 2024 | 2.34 | -0.09 | -3.70% | 2.44 | 2.5083 | 2.33 | 99,733 |
| Apr 17 2024 | 2.43 | -0.09 | -3.57% | 2.57 | 2.59 | 2.43 | 76,429 |
| Apr 16 2024 | 2.52 | 0.06 | 2.44% | 2.55 | 2.6099 | 2.46 | 58,013 |
| Apr 15 2024 | 2.46 | -0.01 | -0.40% | 2.52 | 2.64 | 2.4258 | 52,184 |
| Apr 12 2024 | 2.47 | -0.16 | -6.08% | 2.62 | 2.627 | 2.45 | 72,720 |
| Apr 11 2024 | 2.63 | 0.07 | 2.73% | 2.54 | 2.67 | 2.52 | 61,434 |
| Apr 10 2024 | 2.56 | -0.07 | -2.66% | 2.69 | 2.69 | 2.5401 | 108,023 |
| Apr 09 2024 | 2.63 | -0.07 | -2.59% | 2.72 | 2.78 | 2.62 | 29,367 |
| Apr 08 2024 | 2.70 | 0.03 | 1.12% | 2.67 | 2.75 | 2.66 | 34,010 |
| Apr 05 2024 | 2.67 | 0.03 | 1.14% | 2.64 | 2.75 | 2.62 | 95,200 |
| Apr 04 2024 | 2.64 | -0.13 | -4.69% | 2.82 | 2.82 | 2.62 | 83,389 |
| Apr 03 2024 | 2.77 | 0.06 | 2.21% | 2.69 | 2.80 | 2.69 | 62,042 |
| Apr 02 2024 | 2.71 | -0.29 | -9.67% | 2.88 | 2.88 | 2.63 | 60,777 |
| Apr 01 2024 | 3.00 | 0.06 | 2.04% | 2.90 | 3.07 | 2.89 | 55,025 |
| Mar 28 2024 | 2.94 | 0.17 | 6.14% | 2.75 | 3.09 | 2.735 | 137,169 |
| Mar 27 2024 | 2.77 | 0.16 | 6.13% | 2.65 | 2.79 | 2.62 | 60,579 |
| Mar 26 2024 | 2.61 | -0.04 | -1.51% | 2.71 | 2.74 | 2.61 | 42,439 |
| Mar 25 2024 | 2.65 | 0.00 | 0.00% | 2.68 | 2.72 | 2.6109 | 43,903 |
| Mar 22 2024 | 2.65 | -0.11 | -3.99% | 2.76 | 2.79 | 2.65 | 34,642 |
| Mar 21 2024 | 2.76 | 0.03 | 1.10% | 2.72 | 2.802 | 2.70 | 75,900 |
| Mar 20 2024 | 2.73 | 0.13 | 5.00% | 2.57 | 2.7567 | 2.57 | 42,898 |
| Mar 19 2024 | 2.60 | -0.02 | -0.76% | 2.65 | 2.65 | 2.55 | 38,712 |
| Mar 18 2024 | 2.62 | 0.06 | 2.34% | 2.52 | 2.71 | 2.52 | 97,392 |
| Mar 15 2024 | 2.56 | 0.06 | 2.40% | 2.44 | 2.59 | 2.44 | 229,495 |
| Mar 14 2024 | 2.50 | -0.14 | -5.30% | 2.63 | 2.66 | 2.39 | 118,358 |
| Mar 13 2024 | 2.64 | 0.10 | 3.94% | 2.54 | 2.675 | 2.54 | 56,835 |
| Mar 12 2024 | 2.54 | 0.13 | 5.39% | 2.50 | 2.72 | 2.49 | 143,227 |
| Mar 11 2024 | 2.41 | -0.57 | -19.13% | 2.96 | 3.00 | 2.38 | 316,040 |
| Mar 08 2024 | 2.98 | 0.04 | 1.36% | 3.00 | 3.08 | 2.9101 | 79,532 |
| Mar 07 2024 | 2.94 | 0.26 | 9.70% | 2.71 | 3.00 | 2.695 | 110,150 |
| Mar 06 2024 | 2.68 | 0.07 | 2.68% | 2.58 | 2.77 | 2.5401 | 63,572 |
| Mar 05 2024 | 2.61 | -0.08 | -2.97% | 2.66 | 2.69 | 2.57 | 67,657 |
| Mar 04 2024 | 2.69 | -0.03 | -1.10% | 2.72 | 2.72 | 2.547 | 69,527 |
| Mar 01 2024 | 2.72 | 0.03 | 1.12% | 2.71 | 2.79 | 2.60 | 121,370 |
| Feb 29 2024 | 2.69 | -0.11 | -3.93% | 2.90 | 2.90 | 2.68 | 117,279 |
| Feb 28 2024 | 2.80 | -0.14 | -4.76% | 2.80 | 2.94 | 2.7171 | 69,085 |
| Feb 27 2024 | 2.94 | 0.22 | 8.09% | 2.77 | 2.97 | 2.7001 | 86,840 |
| Feb 26 2024 | 2.72 | -0.09 | -3.20% | 2.82 | 2.95 | 2.71 | 77,632 |
| Feb 23 2024 | 2.81 | 0.01 | 0.36% | 2.80 | 2.88 | 2.7164 | 29,976 |
| Feb 22 2024 | 2.80 | 0.03 | 1.08% | 2.75 | 2.9513 | 2.69 | 53,231 |
| Feb 21 2024 | 2.77 | 0.03 | 1.09% | 2.78 | 2.8389 | 2.6865 | 43,783 |
| Feb 20 2024 | 2.74 | -0.09 | -3.18% | 2.77 | 2.83 | 2.70 | 58,344 |
| Feb 16 2024 | 2.83 | -0.23 | -7.52% | 3.06 | 3.075 | 2.80 | 68,610 |
| Feb 15 2024 | 3.06 | 0.18 | 6.25% | 2.92 | 3.10 | 2.85 | 58,424 |
| Feb 14 2024 | 2.88 | 0.12 | 4.35% | 2.83 | 2.97 | 2.81 | 71,177 |
| Feb 13 2024 | 2.76 | -0.19 | -6.44% | 2.8872 | 2.92 | 2.7193 | 103,182 |
| Feb 12 2024 | 2.95 | 0.15 | 5.36% | 2.83 | 3.00 | 2.805 | 140,182 |
| Feb 09 2024 | 2.80 | 0.09 | 3.32% | 2.73 | 2.87 | 2.69 | 55,697 |
| Feb 08 2024 | 2.71 | 0.01 | 0.37% | 2.67 | 2.75 | 2.67 | 52,868 |
| Feb 07 2024 | 2.70 | 0.03 | 1.12% | 2.67 | 2.77 | 2.59 | 95,801 |
| Feb 06 2024 | 2.67 | 0.06 | 2.30% | 2.59 | 2.7247 | 2.59 | 88,119 |
| Feb 05 2024 | 2.61 | -0.09 | -3.33% | 2.63 | 2.745 | 2.56 | 149,693 |
| Feb 02 2024 | 2.70 | -0.18 | -6.25% | 2.84 | 2.86 | 2.70 | 56,328 |
| Feb 01 2024 | 2.88 | 0.10 | 3.60% | 2.82 | 3.04 | 2.79 | 64,350 |
| Jan 31 2024 | 2.78 | -0.13 | -4.47% | 2.90 | 3.00 | 2.74 | 58,098 |
| Jan 30 2024 | 2.91 | -0.07 | -2.35% | 2.96 | 3.02 | 2.89 | 69,770 |
| Jan 29 2024 | 2.98 | -0.01 | -0.33% | 3.00 | 3.06 | 2.96 | 40,634 |
| Jan 26 2024 | 2.99 | -0.07 | -2.29% | 3.10 | 3.10 | 2.99 | 41,767 |
