Nukkleus Inc (NUKK) Historical Stock Data

0.89 ↑0.06 (7.25%)

As of May 14, 2024, 1:46pm EST.

Historical Data

In the past 30 trading days, NUKK is down -0.07% a day on average. There have been 15 days where Nukkleus Inc closed green and 15 days where NUKK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-14	0.82	0.89	↑$0.07 (8.56%)	0.79	0.95	339.31K
2024-05-13	0.90	0.83	↓$0.07 (-7.77%)	0.80	0.90	59.30K
2024-05-10	0.87	0.86	↓$0.01 (-0.93%)	0.85	0.89	78.83K
2024-05-09	0.89	0.90	↑$0.00 (0.30%)	0.85	0.92	83.16K
2024-05-08	0.85	0.88	↑$0.03 (3.93%)	0.81	0.94	251.05K
2024-05-07	0.85	0.85	↑$0.00 (0.00%)	0.83	0.86	30.17K
2024-05-06	0.87	0.84	↓$0.03 (-3.58%)	0.82	0.89	106.19K
2024-05-03	0.84	0.86	↑$0.02 (2.62%)	0.83	0.92	138.07K
2024-05-02	0.85	0.85	↓$0.00 (-0.39%)	0.81	0.85	54.94K
2024-05-01	0.83	0.85	↑$0.02 (2.72%)	0.81	0.88	30.34K
2024-04-30	0.85	0.84	↓$0.01 (-1.18%)	0.81	0.85	88.90K
2024-04-29	0.88	0.84	↓$0.04 (-4.11%)	0.83	0.95	91.33K
2024-04-26	0.93	0.89	↓$0.04 (-4.31%)	0.88	0.93	42.46K
2024-04-25	0.90	0.91	↑$0.02 (1.85%)	0.89	0.92	42.94K
2024-04-24	0.97	0.92	↓$0.05 (-5.04%)	0.92	0.98	48.17K
2024-04-23	0.95	0.96	↑$0.01 (1.05%)	0.91	0.99	102.88K
2024-04-22	0.90	0.92	↑$0.01 (1.44%)	0.87	0.96	208.43K
2024-04-19	0.90	0.89	↓$0.01 (-1.29%)	0.86	0.92	43.61K
2024-04-18	0.85	0.93	↑$0.08 (9.06%)	0.85	0.93	139.37K
2024-04-17	0.82	0.88	↑$0.06 (6.82%)	0.80	0.88	102.17K
2024-04-16	0.83	0.84	↑$0.01 (0.60%)	0.79	0.84	115.14K
2024-04-15	0.86	0.81	↓$0.05 (-5.49%)	0.79	0.88	166.88K
2024-04-12	0.91	0.85	↓$0.06 (-6.71%)	0.83	0.95	212.84K
2024-04-11	0.95	0.94	↓$0.01 (-1.04%)	0.91	0.99	63.97K
2024-04-10	0.96	0.92	↓$0.04 (-4.17%)	0.92	0.99	99.97K
2024-04-09	0.96	0.95	↓$0.02 (-1.57%)	0.94	0.99	212.10K
2024-04-08	0.93	0.99	↑$0.06 (6.01%)	0.91	1.06	746.98K
2024-04-05	0.92	0.89	↓$0.02 (-2.37%)	0.87	0.92	106K
2024-04-04	0.90	0.91	↑$0.01 (1.29%)	0.87	0.96	259.58K
2024-04-03	0.88	0.90	↑$0.01 (1.54%)	0.83	0.90	94.35K