NasdaqGM - Nasdaq Real Time Price USD

Nukkleus Inc. (NUKK)

13.99
+1.87
+(15.43%)
At close: June 13 at 4:00:00 PM EDT
14.00
+0.01
+(0.07%)
After hours: June 13 at 7:59:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202515.3817.2813.1313.9913.995,839,800
Jun 12, 202512.1312.4711.7112.1212.12253,900
Jun 11, 202512.2113.4011.8612.7612.76293,100
Jun 10, 202513.1013.1011.9112.2112.21328,600
Jun 9, 202513.8514.1712.9613.0813.08212,100
Jun 6, 202513.8114.1913.5013.8413.84138,900
Jun 5, 202514.0514.3513.5013.6813.68110,900
Jun 4, 202514.3314.6913.8914.0514.05103,800
Jun 3, 202515.1115.3114.0014.2514.25166,100
Jun 2, 202513.5215.5913.2715.2515.25302,800
May 30, 202513.8914.2013.2013.5613.56134,800
May 29, 202514.6014.6013.0514.0514.05261,200
May 28, 202516.4116.4113.5514.1314.13465,900
May 27, 202518.4918.4915.5016.2316.23378,500
May 23, 202518.2018.5616.5018.0018.00357,700
May 22, 202522.5723.0018.6420.0220.02430,600
May 21, 202520.8426.2119.8021.6921.691,264,600
May 20, 202515.9420.3915.4819.4019.40588,500
May 19, 202515.7016.5015.4016.0416.0438,800
May 16, 202516.0017.0015.6615.9315.9359,500
May 15, 202516.4516.5015.3316.1416.1464,100
May 14, 202517.3618.1116.2116.7916.79141,600
May 13, 202515.1216.3315.1216.0016.0078,700
May 12, 202515.6615.7315.0315.2015.2059,300
May 9, 202515.4616.0014.6915.2915.2950,800
May 8, 202515.0015.6014.5015.2615.2661,500
May 7, 202515.5615.9914.5414.7514.7534,000
May 6, 202516.3316.3315.0315.3115.3151,200
May 5, 202517.3017.6616.1216.1616.1687,200
May 2, 202516.8418.0016.6016.8916.89110,500
May 1, 202516.1216.7715.8116.4616.4654,900
Apr 30, 202516.2916.5015.4416.3516.3540,500
Apr 29, 202515.8816.5015.5516.1316.1358,200
Apr 28, 202515.9116.2515.0515.7415.7497,800
Apr 25, 202516.3317.8015.2915.5515.55156,800
Apr 24, 202516.0217.7715.3516.6616.66134,900
Apr 23, 202514.8216.7914.5916.0016.00254,600
Apr 22, 202513.3214.7612.9014.3014.30157,400
Apr 21, 202513.9713.9712.4012.8112.81101,000
Apr 17, 202512.3314.7012.3013.8913.89139,500
Apr 16, 202511.3813.7011.3812.6012.60154,800
Apr 15, 202511.6511.9811.2911.8911.89122,000
Apr 14, 202512.1212.3211.4011.6511.6530,000
Apr 11, 202511.8512.3411.3011.7911.7959,100
Apr 10, 202512.1712.5211.6011.7911.7948,300
Apr 9, 202511.7412.8511.0712.1712.17109,300
Apr 8, 202512.3613.1011.1011.3311.3387,200
Apr 7, 202511.4713.1711.4512.3612.3682,400
Apr 4, 202512.5413.3511.9412.6012.60113,000
Apr 3, 202512.3114.2112.0513.6613.6670,300
Apr 2, 202512.1313.9612.1313.8913.8995,200
Apr 1, 202511.9313.4611.0812.7312.73139,300
Mar 31, 202512.0212.5611.5211.8911.89144,400
Mar 28, 202515.4615.4611.5412.6612.66188,000
Mar 27, 202514.5315.5014.5315.5015.5089,600
Mar 26, 202515.8116.2914.3314.5014.50111,800
Mar 25, 202516.8517.8815.6115.9915.99168,200
Mar 24, 202518.0019.0016.3916.9116.91321,400
Mar 21, 202516.6219.7916.3117.5817.58460,200
Mar 20, 202515.9017.6215.4516.0216.02190,900
Mar 19, 202514.5315.9914.1515.5115.5193,100
Mar 18, 202514.3614.7513.7214.4914.4964,700
Mar 17, 202514.1315.3214.0314.5314.53107,800
Mar 14, 202513.9815.1413.6014.1514.15129,900
Mar 13, 202514.3314.4913.2613.8813.88125,100
Mar 12, 202515.0215.7014.3314.5414.54128,700
Mar 11, 202514.1115.7913.9514.7014.70116,600
Mar 10, 202513.8814.9713.3313.8013.80103,900
Mar 7, 202514.5715.2612.6815.2415.24189,300
Mar 6, 202515.7215.8514.0014.1914.19289,100
Mar 5, 202517.0319.3015.5115.5515.55440,500
Mar 4, 202514.9019.2014.3017.3817.38507,100
Mar 3, 202516.0719.2513.9315.7415.74575,500
Feb 28, 202513.4117.3212.9615.7015.70533,700
Feb 27, 202514.3015.1612.2714.0814.08323,700
Feb 26, 202510.0213.9710.0213.2913.29504,900
Feb 25, 202510.8811.008.9510.3610.36343,400
Feb 24, 202512.4212.8811.0111.2211.22154,200
Feb 21, 202513.1814.5512.2512.7212.72199,700
Feb 20, 202513.9114.0513.0013.0813.08167,700
Feb 19, 202515.0015.9913.4413.5813.58189,700
Feb 18, 202517.0017.0115.0515.2415.24232,800
Feb 14, 202519.9019.9017.2217.2417.24135,400
Feb 13, 202518.6119.5017.1918.5018.50200,800
Feb 12, 202517.8619.6217.6318.6518.65114,300
Feb 11, 202519.1919.6418.0618.2018.20137,000
Feb 10, 202521.4521.9918.7519.4319.43187,600
Feb 7, 202521.3522.6921.0121.4521.45142,800
Feb 6, 202521.8022.9721.1321.3421.34196,200
Feb 5, 202523.0023.4420.6320.8220.82236,700
Feb 4, 202523.3424.9023.1823.9823.98172,300
Feb 3, 202522.9424.5921.5024.3324.33376,500
Jan 31, 202525.7525.7523.6724.9524.95294,100
Jan 30, 202527.7727.7725.6126.3626.36213,600
Jan 29, 202526.6027.2523.6925.5925.59419,600
Jan 28, 202528.3529.7926.5327.3227.32244,100
Jan 27, 202527.3028.9526.2028.6728.67385,300
Jan 24, 202527.9831.3027.2429.1429.14439,700
Jan 23, 202527.1329.2725.5028.5028.50603,400
Jan 22, 202530.2130.7926.4826.4826.48543,800
Jan 21, 202529.0332.9026.2731.8631.861,374,000
Jan 17, 202533.5039.8528.8429.5029.5019,092,600
Jan 16, 202517.5321.3017.5320.5320.532,875,500
Jan 15, 202516.6923.9816.0416.9316.931,228,900
Jan 14, 202516.0817.5014.2716.7516.75285,000
Jan 13, 202520.2820.2814.4015.7315.73429,400
Jan 10, 202520.9821.2018.8418.8418.84121,100
Jan 8, 202524.2524.2519.1421.0021.00339,000
Jan 7, 202526.4927.0123.1525.3325.33282,700
Jan 6, 202524.5232.9023.6128.1528.151,250,200
Jan 3, 202528.9429.2322.3022.5022.50716,700
Jan 2, 202537.0637.8027.7728.6228.62641,400
Dec 31, 202438.7140.9835.5036.6736.67338,500
Dec 30, 202435.5042.2335.5040.0040.00771,200
Dec 27, 202439.4141.6636.8837.7037.70504,200
Dec 26, 202434.5044.3233.0040.0240.021,882,100
Dec 24, 202440.0241.6233.0036.5136.511,000,600
Dec 23, 202441.0550.8740.5041.7641.762,197,300
Dec 20, 202439.9248.5035.9040.0140.013,968,600
Dec 19, 202472.4778.3236.2052.1052.1014,764,600
Dec 18, 202418.2967.7716.9050.7950.7954,523,400
Dec 17, 20242.2317.661.8411.8811.88174,400,400
Dec 16, 20241.531.531.341.391.3962,100
Dec 13, 20241.491.521.371.391.3924,200
Dec 12, 20241.511.581.441.481.4828,900
Dec 11, 20241.481.601.481.561.5645,100
Dec 10, 20241.591.591.501.531.5344,800
Dec 9, 20241.611.611.551.561.5633,900
Dec 6, 20241.501.621.501.531.5354,900
Dec 5, 20241.691.701.451.481.48107,900
Dec 4, 20241.561.751.561.671.6784,800
Dec 3, 20241.631.701.581.611.6134,500
Dec 2, 20241.751.791.601.651.65101,700
Nov 29, 20241.661.891.601.791.79182,100
Nov 27, 20241.651.701.541.651.6565,900
Nov 26, 20241.631.651.531.601.6056,300
Nov 25, 20241.661.791.561.671.67113,500
Nov 22, 20241.701.841.651.751.7567,400
Nov 21, 20241.741.961.681.801.80130,100
Nov 20, 20241.751.751.601.711.7182,600
Nov 19, 20241.651.771.651.751.75224,300
Nov 18, 20241.782.181.531.611.61566,800
Nov 15, 20242.082.171.301.871.87680,900
Nov 14, 20242.332.382.022.092.09320,100
Nov 13, 20242.903.192.282.382.38771,800
Nov 12, 20242.763.332.373.043.041,203,100
Nov 11, 20242.453.102.402.702.701,990,700
Nov 8, 20242.362.552.232.322.32202,100
Nov 7, 20242.642.702.312.402.40165,800
Nov 6, 20242.442.872.402.732.73732,200
Nov 5, 20242.352.432.312.342.3494,500
Nov 4, 20242.322.432.252.272.2757,200
Nov 1, 20242.272.352.232.272.2749,300
Oct 31, 20242.422.552.052.222.22137,500
Oct 30, 20242.822.852.412.462.46136,900
Oct 29, 20242.762.942.602.902.90429,000
Oct 28, 20242.592.742.302.672.67256,600
Oct 25, 20242.422.972.412.602.60642,400
Oct 24, 2024 1:8 Stock Splits
Oct 24, 20242.683.962.002.532.538,042,900
Oct 23, 20242.352.412.082.182.18153,888
Oct 22, 20242.082.962.012.432.43362,313
Oct 21, 20242.132.161.882.102.10180,913
Oct 18, 20242.072.221.922.132.13161,450
Oct 17, 20242.582.582.162.272.27125,863
Oct 16, 20242.412.482.262.382.3857,313
Oct 15, 20242.222.542.222.412.4186,913
Oct 14, 20242.183.272.162.512.511,058,463
Oct 11, 20242.212.242.112.182.187,200
Oct 10, 20242.262.262.182.212.2110,625
Oct 9, 20242.372.402.242.262.2615,663
Oct 8, 20242.402.482.362.372.3728,363
Oct 7, 20242.482.482.282.482.4828,625
Oct 4, 20242.532.542.422.502.5011,050
Oct 3, 20242.422.562.402.542.5495,400
Oct 2, 20242.242.442.172.402.4042,263
Oct 1, 20242.222.382.042.342.3446,263
Sep 30, 20242.822.822.332.332.3393,313
Sep 27, 20242.732.962.602.842.84140,888
Sep 26, 20242.482.932.402.722.72423,850
Sep 25, 20242.442.802.122.302.30513,875
Sep 24, 20242.243.122.022.672.674,787,975
Sep 23, 20242.342.861.812.022.028,705,925
Sep 20, 20241.631.991.561.701.701,765,288
Sep 19, 20241.501.681.431.651.6537,713
Sep 18, 20241.471.501.401.481.4824,163
Sep 17, 20241.461.541.461.501.5018,250
Sep 16, 20241.581.641.451.541.5410,963
Sep 13, 20241.521.681.481.521.5238,513
Sep 12, 20241.631.681.461.521.5238,338
Sep 11, 20242.002.081.461.681.68121,175
Sep 10, 20241.922.001.851.961.966,538
Sep 9, 20242.002.081.861.921.9213,438
Sep 6, 20242.202.231.942.002.009,288
Sep 5, 20242.022.202.002.202.2012,363
Sep 4, 20242.002.202.002.022.028,813
Sep 3, 20242.272.272.002.002.0034,850
Aug 30, 20242.362.562.272.302.3012,475
Aug 29, 20242.242.462.242.362.364,675
Aug 28, 20242.562.562.362.372.3716,613
Aug 27, 20242.722.722.532.562.5617,625
Aug 26, 20242.742.742.502.642.6430,063
Aug 23, 20242.412.862.332.682.68110,838
Aug 22, 20242.332.562.242.392.3940,650
Aug 21, 20242.582.872.222.352.35100,613
Aug 20, 20242.642.712.572.642.648,663
Aug 19, 20242.512.802.502.572.579,750
Aug 16, 20242.502.802.502.572.5722,988
Aug 15, 20242.522.622.502.502.5029,213
Aug 14, 20242.622.792.502.582.5813,400
Aug 13, 20242.642.982.492.702.7026,363
Aug 12, 20242.462.722.262.682.6822,238
Aug 9, 20242.322.402.222.362.3613,788
Aug 8, 20242.312.402.252.312.3132,650
Aug 7, 20242.402.412.222.222.2223,725
Aug 6, 20242.882.882.252.322.3257,913
Aug 5, 20242.643.322.492.892.8976,275
Aug 2, 20242.573.922.093.443.44484,588
Aug 1, 20242.462.802.382.642.6447,388
Jul 31, 20242.242.582.192.542.5456,738
Jul 30, 20242.372.502.172.192.1931,838
Jul 29, 20242.512.632.322.322.3238,900
Jul 26, 20242.482.582.262.482.4869,350
Jul 25, 20242.542.562.252.322.3265,438
Jul 24, 20242.932.932.112.402.40210,488
Jul 23, 20243.493.842.882.882.88458,638
Jul 22, 20243.044.402.803.983.983,274,375
Jul 19, 20242.642.722.492.562.5618,188
Jul 18, 20242.632.722.602.602.6011,050
Jul 17, 20242.642.762.592.692.6931,063
Jul 16, 20242.802.832.592.792.7932,275
Jul 15, 20242.943.042.842.942.9412,563
Jul 12, 20242.883.042.802.962.9610,988
Jul 11, 20243.103.102.912.912.9110,038
Jul 10, 20243.043.172.902.952.9511,538
Jul 9, 20243.263.362.963.053.0539,300
Jul 8, 20243.283.303.043.263.2638,613
Jul 5, 20243.223.423.193.203.2043,988
Jul 3, 20243.363.363.043.223.2223,575
Jul 2, 20243.023.762.963.473.47198,588
Jul 1, 20243.623.622.413.393.391,943,325
Jun 28, 20242.963.282.883.103.1034,975
Jun 27, 20243.703.702.562.832.8368,338
Jun 26, 20244.244.403.663.823.8234,800
Jun 25, 20244.584.704.164.284.2824,213
Jun 24, 20245.455.564.504.514.5139,138
Jun 21, 20245.125.624.855.625.6218,513
Jun 20, 20244.725.804.605.165.1636,700
Jun 18, 20244.665.124.124.874.8774,100
Jun 17, 20247.578.244.895.605.60472,125
Jun 14, 20246.807.206.606.806.807,863

Related Tickers

AIFF Firefly Neuroscience, Inc.
3.0200
-4.43%
 
JTAI Jet.AI Inc.
3.5800
-4.02%
 
NVNI Nvni Group Limited
0.3573
+1.85%
 
DATS DatChat, Inc.
2.6000
-4.06%
 
TGL Treasure Global Inc.
1.2700
-5.93%
 
TWOH Two Hands Corporation
0.0062
+77.14%
 
SGN Signing Day Sports, Inc.
0.9980
-6.73%
 
FRGT Freight Technologies, Inc.
2.1700
-6.47%
 
MRIN Marin Software Incorporated
0.9080
-17.45%
 
CXAI CXApp Inc.
0.9400
-4.73%