Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	0.2475	0.2475	0.1833	0.2062	171,673	-0.02(-9.88%)
Oct 23, 2025	0.1750	0.2600	0.1701	0.2288	185,146	+0.06(+36.52%)
Oct 22, 2025	0.1700	0.1898	0.1500	0.1676	216,099	-0.00(-2.50%)
Oct 21, 2025	0.2000	0.2000	0.1671	0.1719	142,865	-0.02(-9.48%)
Oct 20, 2025	0.2000	0.2490	0.1715	0.1899	115,415	-0.02(-8.57%)
Oct 17, 2025	0.2399	0.2399	0.1824	0.2077	54,860	-0.03(-13.46%)
Oct 16, 2025	0.2650	0.2650	0.2277	0.2400	195,756	+0.02(+8.21%)
Oct 15, 2025	0.2100	0.2600	0.2039	0.2218	371,789	+0.01(+5.62%)
Oct 14, 2025	0.2445	0.2445	0.1770	0.2100	217,095	+0.01(+3.45%)
Oct 13, 2025	0.1700	0.2300	0.1602	0.2030	284,361	+0.03(+16.67%)
Oct 10, 2025	0.1697	0.1795	0.1608	0.1740	143,356	+0.00(+2.41%)
Oct 09, 2025	0.1600	0.1715	0.1600	0.1699	120,560	+0.00(+2.41%)
Oct 08, 2025	0.1800	0.1800	0.1579	0.1659	39,979	-0.00(-1.13%)
Oct 07, 2025	0.1710	0.1760	0.1506	0.1678	71,344	-0.01(-6.73%)
Oct 06, 2025	0.1800	0.1874	0.1655	0.1799	95,264	-0.00(-1.69%)
Oct 03, 2025	0.1976	0.1976	0.1545	0.1830	162,025	+0.01(+3.86%)
Oct 02, 2025	0.1955	0.1955	0.1610	0.1762	85,449	-0.01(-6.77%)
Oct 01, 2025	0.1800	0.1900	0.1613	0.1890	488,268	+0.04(+25.08%)
Sep 30, 2025	0.1766	0.1800	0.1511	0.1511	216,177	-0.01(-6.15%)
Sep 29, 2025	0.1790	0.1790	0.1524	0.1610	79,151	-0.00(-1.77%)
Sep 26, 2025	0.1647	0.1754	0.1548	0.1639	108,972	-0.00(-0.61%)
Sep 25, 2025	0.1700	0.1790	0.1501	0.1649	78,616	-0.00(-1.73%)
Sep 24, 2025	0.1700	0.1825	0.1571	0.1678	111,257	+0.01(+4.55%)
Sep 23, 2025	0.1728	0.1825	0.1542	0.1605	79,725	-0.02(-12.05%)
Sep 22, 2025	0.1800	0.1900	0.1501	0.1825	135,315	+0.01(+5.80%)
Sep 19, 2025	0.1600	0.2008	0.1486	0.1725	444,575	+0.02(+15.08%)
Sep 18, 2025	0.1699	0.1699	0.1486	0.1499	46,554	+0.00(+0.87%)
Sep 17, 2025	0.1486	0.1545	0.1486	0.1486	82,785	-0.00(-0.07%)
Sep 16, 2025	0.1500	0.1657	0.1321	0.1487	350,532	+0.03(+24.02%)
Sep 15, 2025	0.1170	0.1200	0.1102	0.1199	121,393	+0.00(+3.18%)
Sep 12, 2025	0.1170	0.1200	0.1141	0.1162	24,691	-0.00(-3.17%)
Sep 11, 2025	0.1165	0.1200	0.1131	0.1200	23,624	-0.00(-2.28%)
Sep 10, 2025	0.1099	0.1229	0.1095	0.1228	34,986	+0.00(+2.50%)
Sep 09, 2025	0.1295	0.1295	0.1089	0.1198	41,516	-0.01(-5.22%)
Sep 08, 2025	0.1167	0.1330	0.1070	0.1264	119,902	+0.00(+2.18%)
Sep 05, 2025	0.1192	0.1300	0.1031	0.1237	46,103	+0.01(+7.29%)
Sep 04, 2025	0.1097	0.1195	0.1005	0.1153	76,068	-0.00(-3.84%)
Sep 03, 2025	0.1280	0.1328	0.0994	0.1199	93,281	-0.01(-6.33%)
Sep 02, 2025	0.1297	0.1690	0.1215	0.1280	554,976	-0.00(-1.31%)
Aug 29, 2025	0.1449	0.1500	0.1202	0.1297	646,896	+0.04(+38.72%)
Aug 28, 2025	0.1100	0.1187	0.0900	0.0935	128,282	-0.02(-15.15%)
Aug 27, 2025	0.1425	0.1560	0.0900	0.1102	380,734	-0.02(-12.47%)
Aug 26, 2025	0.0900	0.2170	0.0757	0.1259	2,494,160	+0.05(+68.09%)
Aug 25, 2025	0.0800	0.0897	0.0700	0.0749	241,863	-0.01(-11.26%)
Aug 22, 2025	0.0877	0.0877	0.0840	0.0844	14,098	-0.00(-3.43%)
Aug 21, 2025	0.0840	0.0875	0.0840	0.0874	8,868	+0.00(+1.51%)
Aug 20, 2025	0.0841	0.0861	0.0841	0.0861	501	+0.00(+3.49%)
Aug 19, 2025	0.0860	0.0860	0.0830	0.0832	1,662	+0.00(+1.34%)
Aug 18, 2025	0.0811	0.0900	0.0811	0.0821	4,440	-0.00(-4.53%)
Aug 15, 2025	0.0860	0.0900	0.0860	0.0860	7,507	-0.00(-4.44%)
Aug 14, 2025	0.0853	0.0947	0.0853	0.0900	25,454	-0.01(-5.26%)
Aug 13, 2025	0.0876	0.0950	0.0848	0.0950	73,841	+0.01(+8.57%)
Aug 12, 2025	0.0850	0.0915	0.0820	0.0875	33,865	-0.00(-2.78%)
Aug 11, 2025	0.0900	0.0973	0.0868	0.0900	31,243	+0.00(+0.45%)
Aug 08, 2025	0.0864	0.0974	0.0864	0.0896	30,701	+0.00(+4.80%)
Aug 07, 2025	0.0901	0.0999	0.0855	0.0855	74,103	-0.00(-4.79%)
Aug 06, 2025	0.0887	0.0979	0.0812	0.0898	270,211	+0.01(+6.02%)
Aug 05, 2025	0.0826	0.0896	0.0822	0.0847	75,022	-0.00(-5.36%)
Aug 04, 2025	0.0923	0.0923	0.0813	0.0895	21,658	+0.00(+1.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Nukkleus Inc. - Warrants (NQ:NUKKW)

Historical Prices

Starting at $3.75/week.

Subscribe Today