Nukkleus Inc.

14.49
-0.04 (-0.28%)
At close: Mar 18, 2025, 3:59 PM
14.06
-2.98%
After-hours: Mar 18, 2025, 07:56 PM EDT

NUKK Stock Price History

Date Open High Low Close Change % Change Volume
Mar 18, 2025 14.36 14.75 13.72 14.49 -0.04 -0.28% 64,810
Mar 17, 2025 14.13 15.32 14.03 14.53 0.38 2.69% 107,921
Mar 14, 2025 13.98 15.14 13.60 14.15 0.27 1.95% 130,181
Mar 13, 2025 14.33 14.49 13.26 13.88 -0.66 -4.54% 125,120
Mar 12, 2025 15.02 15.70 14.33 14.54 -0.16 -1.09% 128,956
Mar 11, 2025 14.11 15.79 13.95 14.70 0.90 6.52% 116,600
Mar 10, 2025 13.88 14.97 13.33 13.80 -1.44 -9.45% 103,900
Mar 7, 2025 14.57 15.26 12.68 15.24 1.05 7.40% 189,300
Mar 6, 2025 15.72 15.85 14.00 14.19 -1.36 -8.75% 289,100
Mar 5, 2025 17.03 19.30 15.51 15.55 -1.83 -10.53% 440,528
Mar 4, 2025 14.90 19.20 14.30 17.38 1.64 10.42% 507,112
Mar 3, 2025 16.07 19.25 13.93 15.74 0.04 0.25% 575,531
Feb 28, 2025 13.41 17.32 12.96 15.70 1.62 11.51% 533,726
Feb 27, 2025 14.30 15.17 12.27 14.08 0.79 5.94% 323,700
Feb 26, 2025 10.02 13.97 10.02 13.29 2.93 28.28% 508,629
Feb 25, 2025 10.88 11.00 8.95 10.36 -0.86 -7.66% 343,400
Feb 24, 2025 12.42 12.88 11.01 11.22 -1.50 -11.79% 154,309
Feb 21, 2025 13.18 14.55 12.25 12.72 -0.36 -2.75% 199,734
Feb 20, 2025 13.91 14.05 13.00 13.08 -0.50 -3.68% 167,795
Feb 19, 2025 15.00 15.99 13.44 13.58 -1.66 -10.89% 189,704
Feb 18, 2025 17.00 17.01 15.05 15.24 -2.00 -11.60% 232,953
Feb 14, 2025 19.90 19.90 17.22 17.24 -1.26 -6.81% 135,400
Feb 13, 2025 18.61 19.50 17.19 18.50 -0.15 -0.80% 200,821
Feb 12, 2025 17.86 19.62 17.63 18.65 0.45 2.47% 114,450
Feb 11, 2025 19.19 19.64 18.06 18.20 -1.23 -6.33% 137,000
Feb 10, 2025 21.45 21.99 18.75 19.43 -2.02 -9.42% 187,600
Feb 7, 2025 21.35 22.69 21.01 21.45 0.11 0.52% 142,862
Feb 6, 2025 21.80 22.97 21.13 21.34 0.52 2.50% 196,233
Feb 5, 2025 23.00 23.44 20.63 20.82 -3.16 -13.18% 239,032
Feb 4, 2025 23.34 24.90 23.18 23.98 -0.35 -1.44% 172,335
Feb 3, 2025 22.94 24.59 21.50 24.33 -0.62 -2.48% 376,542
Jan 31, 2025 25.75 25.75 23.67 24.95 -1.41 -5.35% 294,105
Jan 30, 2025 27.77 27.77 25.61 26.36 0.77 3.01% 213,895
Jan 29, 2025 26.60 27.25 23.69 25.59 -1.73 -6.33% 419,600
Jan 28, 2025 28.35 29.79 26.53 27.32 -1.35 -4.71% 244,118
Jan 27, 2025 27.30 28.95 26.20 28.67 -0.47 -1.61% 385,300
Jan 24, 2025 27.98 31.30 27.24 29.14 0.64 2.25% 439,700
Jan 23, 2025 27.13 29.27 25.50 28.50 2.02 7.63% 603,400
Jan 22, 2025 30.21 30.79 26.48 26.48 -5.38 -16.89% 543,800
Jan 21, 2025 29.03 32.90 26.27 31.86 2.36 8.00% 1,374,000
Jan 17, 2025 33.50 39.85 28.84 29.50 8.97 43.69% 19,092,600
Jan 16, 2025 17.53 21.30 17.53 20.53 3.60 21.26% 2,875,525
Jan 15, 2025 16.69 23.98 16.04 16.93 0.18 1.07% 1,228,915
Jan 14, 2025 16.08 17.50 14.27 16.75 1.02 6.48% 285,017
Jan 13, 2025 20.28 20.28 14.40 15.73 -3.11 -16.51% 429,400
Jan 10, 2025 20.98 21.20 18.84 18.84 -2.16 -10.29% 121,100
Jan 8, 2025 24.25 24.25 19.13 21.00 -4.33 -17.09% 339,000
Jan 7, 2025 26.49 27.01 23.15 25.33 -2.82 -10.02% 282,731
Jan 6, 2025 24.52 32.90 23.61 28.15 5.65 25.11% 1,250,234
Jan 3, 2025 28.94 29.23 22.30 22.50 -6.12 -21.38% 717,876