Skip to main content

Kratos Defns (NQ: KTOS )

18.38 +0.25 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 13.64 13.69 13.11 13.21 790,668 -0.36(-2.65%)
May 05, 2023 14.22 14.25 13.37 13.57 1,254,587 -0.41(-2.93%)
May 04, 2023 12.50 14.16 12.12 13.98 1,957,806 +0.98(+7.54%)
May 03, 2023 13.10 13.41 12.79 13.00 1,127,010 -0.10(-0.76%)
May 02, 2023 12.99 13.13 12.79 13.10 876,787 +0.01(+0.08%)
May 01, 2023 12.91 13.28 12.87 13.09 617,907 +0.19(+1.47%)
Apr 28, 2023 12.76 12.93 12.69 12.90 495,040 +0.16(+1.26%)
Apr 27, 2023 12.62 12.79 12.59 12.74 499,654 +0.16(+1.27%)
Apr 26, 2023 12.80 12.80 12.49 12.58 506,326 -0.23(-1.80%)
Apr 25, 2023 12.62 12.82 12.56 12.81 648,855 +0.02(+0.16%)
Apr 24, 2023 12.79 12.87 12.74 12.79 466,505 +0.03(+0.24%)
Apr 21, 2023 12.84 12.87 12.60 12.76 357,281 -0.08(-0.62%)
Apr 20, 2023 12.87 12.96 12.66 12.84 511,121 -0.12(-0.93%)
Apr 19, 2023 12.69 12.99 12.65 12.96 702,076 +0.18(+1.41%)
Apr 18, 2023 13.08 13.09 12.62 12.78 440,098 -0.20(-1.54%)
Apr 17, 2023 12.89 13.04 12.82 12.98 469,792 +0.12(+0.93%)
Apr 14, 2023 13.08 13.15 12.70 12.86 592,418 -0.23(-1.76%)
Apr 13, 2023 13.15 13.22 13.02 13.09 485,280 +0.06(+0.46%)
Apr 12, 2023 13.07 13.19 12.98 13.03 653,257 +0.14(+1.09%)
Apr 11, 2023 12.92 13.04 12.87 12.89 472,850 +0.01(+0.08%)
Apr 10, 2023 12.82 12.99 12.79 12.88 762,136 -0.01(-0.08%)
Apr 06, 2023 12.90 13.00 12.54 12.89 667,964 -0.01(-0.08%)
Apr 05, 2023 13.17 13.32 12.75 12.90 934,847 -0.39(-2.93%)
Apr 04, 2023 13.33 13.62 13.24 13.29 798,214 +0.07(+0.53%)
Apr 03, 2023 13.44 13.52 13.09 13.22 859,145 -0.26(-1.93%)
Mar 31, 2023 13.41 13.49 13.30 13.48 717,733 +0.14(+1.05%)
Mar 30, 2023 13.41 13.60 13.30 13.34 574,809 +0.05(+0.38%)
Mar 29, 2023 12.99 13.30 12.88 13.29 843,600 +0.45(+3.50%)
Mar 28, 2023 13.27 13.32 12.84 12.84 757,264 -0.51(-3.82%)
Mar 27, 2023 13.38 13.42 13.11 13.35 607,432 +0.06(+0.45%)
Mar 24, 2023 13.01 13.30 12.96 13.29 793,386 +0.15(+1.14%)
Mar 23, 2023 13.26 13.31 12.89 13.14 705,940 +0.06(+0.46%)
Mar 22, 2023 13.22 13.47 13.07 13.08 943,271 -0.13(-0.98%)
Mar 21, 2023 13.02 13.34 13.00 13.21 843,144 +0.39(+3.04%)
Mar 20, 2023 12.70 12.95 12.58 12.82 1,455,251 +0.28(+2.23%)
Mar 17, 2023 12.91 12.95 12.50 12.54 2,427,845 -0.46(-3.54%)
Mar 16, 2023 12.60 13.09 12.56 13.00 803,393 +0.18(+1.40%)
Mar 15, 2023 12.80 12.87 12.31 12.82 1,092,104 -0.32(-2.44%)
Mar 14, 2023 13.00 13.26 12.82 13.14 1,110,142 +0.51(+4.04%)
Mar 13, 2023 12.54 12.83 12.30 12.63 1,191,403 -0.26(-2.02%)
Mar 10, 2023 12.79 12.91 12.45 12.89 1,051,061 +0.01(+0.08%)
Mar 09, 2023 13.09 13.30 12.88 12.88 609,703 -0.16(-1.23%)
Mar 08, 2023 13.27 13.30 12.89 13.04 823,028 -0.21(-1.58%)
Mar 07, 2023 13.22 13.42 13.05 13.25 810,590 +0.09(+0.68%)
Mar 06, 2023 13.18 13.63 13.03 13.16 1,192,693 +0.07(+0.53%)
Mar 03, 2023 12.99 13.17 12.88 13.09 726,890 +0.08(+0.61%)
Mar 02, 2023 12.58 13.02 12.50 13.01 701,629 +0.32(+2.52%)
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.