Nukkleus Inc (NUKK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -7.38255033557 | 14.9 | 19.3 | 12.68 | 304283 | 15.74750205 | CS |
| 4 | -5.39 | -28.0875455967 | 19.19 | 19.9 | 8.95 | 279182 | 14.89896325 | CS |
| 12 | 11.57 | 518.834080717 | 2.23 | 78.32 | 1.84 | 5347871 | 23.89977189 | CS |
| 26 | 11.8 | 590 | 2 | 78.32 | 1.3 | 3731691 | 15.87041853 | CS |
| 52 | 7.4 | 115.625 | 6.4 | 78.32 | 1.3 | 2348694 | 13.70206141 | CS |
| 156 | -10.12 | -42.3076923077 | 23.92 | 78.32 | 1.3 | 2017337 | 13.65223502 | CS |
| 260 | -10.12 | -42.3076923077 | 23.92 | 78.32 | 1.3 | 2017337 | 13.65223502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 13.8 | -1.44 | -9.45 | 14.97 | 14.97 | 13.7041 | 100097 |
| 1741390500 | 15.24 | 1.05 | 7.40 | 14.57 | 15.2606 | 12.68 | 188784 |
| 1741304100 | 14.19 | -1.36 | -8.75 | 15.72 | 16 | 14 | 287917 |
| 1741217700 | 15.55 | -1.83 | -10.53 | 17.03 | 19.3 | 15.51 | 438745 |
| 1741131300 | 17.38 | 1.64 | 10.42 | 14.9 | 19.2 | 14.3001 | 505870 |
| 1741044900 | 15.74 | 0.04 | 0.25 | 16.07 | 19.25 | 13.925 | 574785 |
| 1740785700 | 15.7 | 1.62 | 11.51 | 13.41 | 17.32 | 12.96 | 532804 |
| 1740699300 | 14.08 | 0.79 | 5.94 | 14.3 | 15.165 | 12.27 | 322035 |
| 1740612900 | 13.29 | 2.93 | 28.28 | 10.02 | 13.9744 | 10.02 | 505645 |
| 1740526500 | 10.36 | -0.86 | -7.66 | 10.88 | 11.01 | 8.95 | 341226 |
| 1740440100 | 11.22 | -1.5 | -11.79 | 12.42 | 12.8813 | 11.01 | 154246 |
| 1740180900 | 12.72 | -0.36 | -2.75 | 13.18 | 14.55 | 12.25 | 198955 |
| 1740094500 | 13.08 | -0.5 | -3.68 | 13.91 | 14.0488 | 13 | 167697 |
| 1740008100 | 13.58 | -1.66 | -10.89 | 15.01 | 15.9944 | 13.44 | 188389 |
| 1739921700 | 15.24 | -2 | -11.60 | 17 | 16.75 | 15.05 | 214180 |
| 1739576100 | 17.24 | -1.26 | -6.81 | 19.9 | 19.9 | 17.2201 | 134481 |
| 1739489700 | 18.5 | -0.15 | -0.80 | 18.61 | 19.5 | 17.1901 | 197497 |
| 1739403300 | 18.65 | 0.45 | 2.47 | 17.86 | 19.62 | 17.6311 | 114386 |
| 1739316900 | 18.2 | -1.23 | -6.33 | 19.19 | 19.64 | 18.06 | 136711 |
| 1739230500 | 19.43 | -2.02 | -9.42 | 21.45 | 21.99 | 18.75 | 186959 |
| 1738971300 | 21.45 | 0.11 | 0.52 | 21.35 | 22.6858 | 21.01 | 142852 |
| 1738884900 | 21.34 | 0.52 | 2.50 | 21.8 | 22.9694 | 21.13 | 195749 |
| 1738798500 | 20.82 | -3.16 | -13.18 | 23 | 23.44 | 20.63 | 236969 |
| 1738712100 | 23.98 | -0.35 | -1.44 | 23.34 | 24.9 | 23.18 | 170133 |
| 1738625700 | 24.33 | -0.62 | -2.48 | 22.94 | 24.5862 | 21.5001 | 375185 |
| 1738366500 | 24.95 | -1.41 | -5.35 | 25.5043 | 25.68 | 23.666 | 289206 |
| 1738280100 | 26.36 | 0.77 | 3.01 | 27.77 | 27.77 | 25.61 | 210415 |
| 1738193700 | 25.59 | -1.73 | -6.33 | 26.6 | 27.2494 | 23.69 | 413584 |
| 1738107300 | 27.32 | -1.35 | -4.71 | 28.35 | 29.7859 | 26.53 | 243071 |
| 1738020900 | 28.67 | -0.47 | -1.61 | 27.3 | 28.95 | 26.2 | 377931 |
| 1737761700 | 29.14 | 2.66 | 10.05 | 27.98 | 31.3 | 27.2396 | 437520 |
| 1737675300 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1737588900 | 26.48 | -5.38 | -16.89 | 30.21 | 30.79 | 26.48 | 491226 |
| 1737502500 | 31.86 | 2.36 | 8.00 | 29.03 | 32.8992 | 26.27 | 1356832 |
| 1737156900 | 29.5 | 8.97 | 43.69 | 33.62 | 39.85 | 28.84 | 19023950 |
| 1737070500 | 20.53 | 3.6 | 21.26 | 17.53 | 21.2999 | 17.53 | 2736903 |
| 1736984100 | 16.93 | 0.18 | 1.07 | 16.69 | 23.98 | 16.04 | 1223199 |
| 1736897700 | 16.75 | 1.02 | 6.48 | 16.079999 | 17.5 | 14.2701 | 283494 |
| 1736811300 | 15.73 | -3.11 | -16.51 | 20.28 | 20.35 | 14.400616 | 426321 |
| 1736552100 | 18.84 | -2.16 | -10.29 | 20.98 | 21.2 | 18.84 | 120537 |
| 1736379300 | 21 | -4.33 | -17.09 | 24.25 | 24.25 | 19.1346 | 338355 |
| 1736292900 | 25.33 | -2.82 | -10.02 | 26.49 | 27.0102 | 23.1486 | 282251 |
| 1736206500 | 28.15 | 5.65 | 25.11 | 24.52 | 32.9 | 23.61 | 1246193 |
| 1735947300 | 22.5 | -6.12 | -21.38 | 28.94 | 29.23 | 22.3 | 716900 |
| 1735860900 | 28.62 | -8.05 | -21.95 | 37.06 | 37.8 | 27.772 | 641609 |
| 1735688100 | 36.67 | -3.33 | -8.33 | 38.71 | 40.98 | 35.5 | 337392 |
| 1735601700 | 40 | 2.3 | 6.10 | 35.5 | 42.23 | 35.5 | 769067 |
| 1735342500 | 37.7 | -2.32 | -5.80 | 39.41 | 41.6607 | 36.88 | 499314 |
| 1735256100 | 40.02 | 3.51 | 9.61 | 34.5 | 44.32 | 33 | 1884473 |
| 1735077840 | 36.51 | -5.25 | -12.57 | 40.3 | 41.62 | 33 | 1000570 |
| 1734996900 | 41.76 | 1.75 | 4.37 | 41.05 | 50.87 | 40.5006 | 2192358 |
| 1734737700 | 40.01 | -12.09 | -23.21 | 39.92 | 48.5 | 35.905 | 3953210 |
| 1734651300 | 52.1 | 1.31 | 2.58 | 72.51 | 78.32 | 36.2001 | 14716593 |
| 1734564900 | 50.79 | 38.91 | 327.53 | 18.08 | 67.77 | 16.9 | 53292601 |
| 1734478500 | 11.88 | 10.49 | 754.68 | 2.23 | 17.66 | 1.84 | 172667668 |
| 1734392100 | 1.3899999 | 0 | 0.00 | 1.53 | 1.53 | 1.34 | 62105 |
| 1734132900 | 1.3899999 | -0.09 | -6.08 | 1.46 | 1.5193 | 1.37 | 24163 |
| 1734046500 | 1.48 | -0.08 | -5.13 | 1.51 | 1.58 | 1.44 | 28857 |
| 1733960100 | 1.56 | 0.03 | 1.96 | 1.48 | 1.6 | 1.48 | 45071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
