Nukkleus Inc (NUKK) Historical Stock Data

40.01 ↓12.09 (-23.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NUKK is up 18.02% a day on average. There have been 14 days where Nukkleus Inc closed green and 16 days where NUKK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	39.92	40.01	↑$0.09 (0.23%)	35.91	48.50	3.96M
2024-12-19	72.47	52.10	↓$20.37 (-28.11%)	36.20	78.32	14.75M
2024-12-18	18.29	50.79	↑$32.50 (177.69%)	16.90	67.77	54.39M
2024-12-17	2.23	11.88	↑$9.65 (432.74%)	1.84	17.66	173.94M
2024-12-16	1.53	1.39	↓$0.14 (-9.15%)	1.34	1.53	62.11K
2024-12-13	1.49	1.39	↓$0.10 (-6.71%)	1.37	1.52	24.16K
2024-12-12	1.51	1.48	↓$0.03 (-1.99%)	1.44	1.58	28.96K
2024-12-11	1.48	1.56	↑$0.08 (5.41%)	1.48	1.60	45.07K
2024-12-10	1.59	1.53	↓$0.06 (-3.77%)	1.50	1.59	44.49K
2024-12-09	1.61	1.56	↓$0.05 (-3.11%)	1.55	1.61	33.91K
2024-12-06	1.50	1.53	↑$0.03 (2.00%)	1.50	1.62	55.06K
2024-12-05	1.69	1.48	↓$0.21 (-12.43%)	1.45	1.70	106.94K
2024-12-04	1.56	1.67	↑$0.11 (7.05%)	1.56	1.75	84.75K
2024-12-03	1.63	1.61	↓$0.02 (-1.23%)	1.58	1.70	34.55K
2024-12-02	1.75	1.65	↓$0.10 (-5.71%)	1.60	1.79	101.84K
2024-11-29	1.66	1.79	↑$0.13 (7.83%)	1.60	1.89	182.09K
2024-11-27	1.65	1.66	↑$0.01 (0.30%)	1.54	1.70	65.94K
2024-11-26	1.63	1.60	↓$0.03 (-1.84%)	1.53	1.65	55.31K
2024-11-25	1.66	1.67	↑$0.01 (0.60%)	1.56	1.79	113.43K
2024-11-22	1.70	1.75	↑$0.05 (2.94%)	1.65	1.84	67.08K
2024-11-21	1.74	1.80	↑$0.06 (3.45%)	1.68	1.96	129.56K
2024-11-20	1.75	1.71	↓$0.04 (-2.29%)	1.60	1.75	80.50K
2024-11-19	1.65	1.75	↑$0.10 (6.06%)	1.65	1.77	224.27K
2024-11-18	1.78	1.61	↓$0.17 (-9.55%)	1.53	2.18	565.71K
2024-11-15	2.08	1.87	↓$0.21 (-10.10%)	1.30	2.17	680.87K
2024-11-14	2.33	2.09	↓$0.24 (-10.30%)	2.02	2.38	317.92K
2024-11-13	2.90	2.38	↓$0.52 (-17.93%)	2.28	3.19	770.65K
2024-11-12	2.76	3.04	↑$0.28 (10.14%)	2.37	3.33	1.20M
2024-11-11	2.45	2.70	↑$0.25 (10.20%)	2.40	3.10	1.98M
2024-11-08	2.36	2.32	↓$0.04 (-1.69%)	2.23	2.55	202.26K