Skip to main content

Kratos Defns (NQ: KTOS )

11.40 +0.23 (+2.10%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 11.21 11.38 11.16 11.17 415,126 -0.08(-0.71%)
Jan 27, 2023 10.98 11.34 10.95 11.25 489,337 +0.26(+2.37%)
Jan 26, 2023 11.07 11.20 10.80 10.99 595,796 +0.10(+0.92%)
Jan 25, 2023 10.71 10.93 10.51 10.89 422,090 +0.11(+1.02%)
Jan 24, 2023 10.70 10.90 10.65 10.78 509,648 +0.06(+0.56%)
Jan 23, 2023 10.59 10.78 10.52 10.72 531,302 +0.12(+1.13%)
Jan 20, 2023 10.59 10.61 10.35 10.60 568,357 +0.12(+1.15%)
Jan 19, 2023 10.53 10.61 10.38 10.48 576,358 -0.19(-1.78%)
Jan 18, 2023 11.00 11.04 10.66 10.67 641,669 -0.30(-2.73%)
Jan 17, 2023 10.91 11.23 10.89 10.97 776,918 +0.12(+1.11%)
Jan 13, 2023 10.91 10.93 10.77 10.85 585,318 -0.22(-1.99%)
Jan 12, 2023 10.97 11.07 10.68 11.07 723,130 +0.25(+2.31%)
Jan 11, 2023 10.95 11.02 10.77 10.82 780,617 -0.08(-0.73%)
Jan 10, 2023 10.32 10.94 10.31 10.90 816,096 +0.56(+5.42%)
Jan 09, 2023 10.63 10.75 10.24 10.34 890,179 -0.21(-1.99%)
Jan 06, 2023 10.36 10.61 10.30 10.55 751,454 +0.27(+2.63%)
Jan 05, 2023 10.15 10.35 9.990 10.28 500,075 +0.07(+0.69%)
Jan 04, 2023 10.06 10.37 10.06 10.21 745,592 +0.18(+1.79%)
Jan 03, 2023 10.29 10.50 9.870 10.03 1,100,070 -0.29(-2.81%)
Dec 30, 2022 9.940 10.36 9.720 10.32 991,998 +0.25(+2.48%)
Dec 29, 2022 9.720 10.11 9.670 10.07 861,647 +0.42(+4.35%)
Dec 28, 2022 9.460 9.730 9.370 9.650 945,954 +0.16(+1.69%)
Dec 27, 2022 9.380 9.585 9.270 9.490 894,307 +0.05(+0.53%)
Dec 23, 2022 9.200 9.510 9.180 9.440 654,728 +0.24(+2.61%)
Dec 22, 2022 9.320 9.440 8.905 9.200 1,275,281 -0.24(-2.54%)
Dec 21, 2022 9.600 9.650 9.390 9.440 691,869 -0.08(-0.84%)
Dec 20, 2022 9.280 9.585 9.245 9.520 1,393,764 +0.20(+2.15%)
Dec 19, 2022 9.220 9.340 9.050 9.320 1,319,395 +0.11(+1.19%)
Dec 16, 2022 9.050 9.245 9.015 9.210 1,912,909 +0.02(+0.22%)
Dec 15, 2022 9.260 9.375 9.095 9.190 1,312,277 -0.33(-3.47%)
Dec 14, 2022 9.500 9.668 9.400 9.520 766,497 +0.13(+1.38%)
Dec 13, 2022 9.680 9.750 9.275 9.390 936,382 +0.13(+1.40%)
Dec 12, 2022 9.120 9.270 8.970 9.260 696,863 +0.20(+2.21%)
Dec 09, 2022 9.250 9.310 9.020 9.060 845,289 -0.23(-2.48%)
Dec 08, 2022 9.300 9.440 9.190 9.290 517,346 +0.07(+0.76%)
Dec 07, 2022 9.300 9.360 9.070 9.220 623,485 -0.10(-1.07%)
Dec 06, 2022 9.480 9.548 9.250 9.320 654,814 -0.19(-2.00%)
Dec 05, 2022 9.830 9.880 9.485 9.510 856,384 -0.39(-3.94%)
Dec 02, 2022 9.530 9.960 9.500 9.900 668,725 +0.18(+1.85%)
Dec 01, 2022 9.560 9.890 9.535 9.720 681,688 +0.20(+2.10%)
Nov 30, 2022 9.230 9.595 9.000 9.520 1,711,205 +0.37(+4.04%)
Nov 29, 2022 9.130 9.405 9.101 9.150 595,832 +0.03(+0.33%)
Nov 28, 2022 9.250 9.360 9.090 9.120 850,403 -0.23(-2.46%)
Nov 25, 2022 9.300 9.435 9.210 9.350 283,623 +0.03(+0.32%)
Nov 23, 2022 9.210 9.490 9.210 9.320 576,406 +0.06(+0.65%)
Nov 22, 2022 9.490 9.490 9.230 9.260 627,903 -0.18(-1.91%)
Nov 21, 2022 9.380 9.465 9.250 9.440 745,946 +0.00(+0.00%)
Nov 18, 2022 9.780 9.830 9.353 9.440 956,359 -0.13(-1.36%)
Nov 17, 2022 9.910 9.980 9.485 9.570 1,152,758 -0.58(-5.71%)
Nov 16, 2022 10.66 10.70 10.11 10.15 1,096,956 -0.60(-5.58%)
Nov 15, 2022 10.50 10.86 10.42 10.75 1,179,945 +0.51(+4.98%)
Nov 14, 2022 10.94 11.00 10.23 10.24 1,003,449 -0.73(-6.65%)
Nov 11, 2022 10.93 11.09 10.84 10.97 675,181 -0.05(-0.45%)
Nov 10, 2022 10.66 11.14 10.66 11.02 880,401 +0.87(+8.57%)
Nov 09, 2022 10.73 10.73 10.10 10.15 782,740 -0.65(-6.02%)
Nov 08, 2022 10.94 11.27 10.67 10.80 717,033 -0.19(-1.73%)
Nov 07, 2022 10.83 11.17 10.83 10.99 1,194,669 +0.20(+1.85%)
Nov 04, 2022 9.910 10.79 9.630 10.79 1,632,320 -0.01(-0.09%)
Nov 03, 2022 10.61 10.91 10.53 10.80 873,752 +0.02(+0.19%)
Nov 02, 2022 11.31 11.33 10.78 10.78 657,333 -0.54(-4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.