Nukkleus Inc (NUKK) Historical Stock Data

1.71 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NUKK is down -0.59% a day on average. There have been 12 days where Nukkleus Inc closed green and 18 days where NUKK closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.64	2.40	↓$0.24 (-9.09%)	2.31	2.70	165.80K
2024-11-06	2.44	2.73	↑$0.29 (11.89%)	2.40	2.87	731.66K
2024-11-05	2.35	2.34	↓$0.01 (-0.43%)	2.31	2.43	94.69K
2024-11-04	2.32	2.27	↓$0.05 (-2.16%)	2.25	2.43	57.24K
2024-11-01	2.27	2.27	↑$0.00 (0.00%)	2.23	2.35	49.31K
2024-10-31	2.42	2.22	↓$0.20 (-8.18%)	2.05	2.55	135.10K
2024-10-30	2.82	2.46	↓$0.36 (-12.77%)	2.41	2.85	134.97K
2024-10-29	2.76	2.90	↑$0.14 (5.07%)	2.60	2.94	428.32K
2024-10-28	2.59	2.67	↑$0.08 (3.09%)	2.30	2.73	238.16K
2024-10-25	2.42	2.60	↑$0.18 (7.44%)	2.42	2.97	634.50K
2024-10-24	2.68	2.53	↓$0.15 (-5.60%)	2.00	3.96	8.02M
2024-10-23	0.29	0.27	↓$0.02 (-6.85%)	0.26	0.30	1.22M
2024-10-22	0.26	0.30	↑$0.04 (16.83%)	0.25	0.37	2.89M
2024-10-21	0.27	0.26	↓$0.00 (-1.35%)	0.24	0.27	1.45M
2024-10-18	0.26	0.27	↑$0.01 (2.82%)	0.24	0.28	1.29M
2024-10-17	0.32	0.28	↓$0.04 (-11.83%)	0.27	0.32	1.01M
2024-10-16	0.30	0.30	↓$0.00 (-0.93%)	0.28	0.31	458.47K
2024-10-15	0.28	0.30	↑$0.02 (8.27%)	0.28	0.32	690.24K
2024-10-14	0.27	0.31	↑$0.04 (14.82%)	0.27	0.41	8.45M
2024-10-11	0.28	0.27	↓$0.00 (-0.83%)	0.26	0.28	56.59K
2024-10-10	0.28	0.28	↓$0.01 (-2.48%)	0.27	0.28	85.01K