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 (%)
Jun 30, 2023 14.72 14.78 14.26 14.34 668,012 -0.29(-1.98%)
Jun 29, 2023 14.48 14.76 14.48 14.63 568,172 +0.20(+1.39%)
Jun 28, 2023 14.37 14.52 14.30 14.43 517,969 +0.06(+0.42%)
Jun 27, 2023 13.99 14.41 13.93 14.37 477,656 +0.38(+2.72%)
Jun 26, 2023 13.80 14.06 13.60 13.99 699,152 +0.12(+0.87%)
Jun 23, 2023 14.46 14.61 13.81 13.87 1,320,907 -0.68(-4.67%)
Jun 22, 2023 15.37 15.46 14.49 14.55 1,644,889 -0.94(-6.07%)
Jun 21, 2023 13.69 15.65 13.66 15.49 3,118,905 +1.75(+12.74%)
Jun 20, 2023 13.71 13.83 13.56 13.74 422,442 +0.02(+0.15%)
Jun 16, 2023 14.00 14.00 13.65 13.72 1,498,960 -0.16(-1.15%)
Jun 15, 2023 13.86 13.89 13.76 13.88 588,441 -0.03(-0.22%)
Jun 14, 2023 14.00 14.03 13.72 13.91 833,520 -0.09(-0.64%)
Jun 13, 2023 14.38 14.41 13.93 14.00 666,345 -0.35(-2.44%)
Jun 12, 2023 14.24 14.46 14.15 14.35 609,821 +0.10(+0.70%)
Jun 09, 2023 14.37 14.42 14.12 14.25 423,116 -0.09(-0.63%)
Jun 08, 2023 14.37 14.42 14.09 14.34 565,285 -0.09(-0.62%)
Jun 07, 2023 14.16 14.50 14.08 14.43 767,248 +0.32(+2.27%)
Jun 06, 2023 13.63 14.16 13.63 14.11 581,343 +0.50(+3.67%)
Jun 05, 2023 13.96 13.99 13.55 13.61 860,302 -0.26(-1.87%)
Jun 02, 2023 13.77 14.12 13.65 13.87 954,350 +0.27(+1.99%)
Jun 01, 2023 13.13 13.65 13.12 13.60 491,650 +0.46(+3.50%)
May 31, 2023 13.13 13.25 12.88 13.14 791,843 -0.04(-0.30%)
May 30, 2023 13.33 13.39 13.05 13.18 690,989 -0.10(-0.75%)
May 26, 2023 13.08 13.32 13.02 13.28 742,722 +0.18(+1.37%)
May 25, 2023 13.42 13.42 12.90 13.10 720,454 -0.34(-2.53%)
May 24, 2023 13.68 13.83 13.35 13.44 754,172 -0.39(-2.82%)
May 23, 2023 13.94 14.26 13.83 13.83 683,448 -0.24(-1.71%)
May 22, 2023 13.82 14.09 13.82 14.07 706,248 +0.29(+2.10%)
May 19, 2023 14.24 14.29 13.76 13.78 760,151 -0.38(-2.68%)
May 18, 2023 14.19 14.19 13.91 14.16 729,849 +0.03(+0.21%)
May 17, 2023 13.78 14.21 13.76 14.13 818,963 +0.48(+3.52%)
May 16, 2023 13.59 13.79 13.46 13.65 693,634 +0.08(+0.59%)
May 15, 2023 13.43 13.70 13.40 13.57 477,726 +0.18(+1.34%)
May 12, 2023 13.42 13.52 13.24 13.39 444,499 +0.00(+0.00%)
May 11, 2023 13.44 13.44 13.26 13.39 530,742 -0.16(-1.18%)
May 10, 2023 13.82 13.84 13.36 13.55 676,432 -0.04(-0.29%)
May 09, 2023 13.19 13.60 13.10 13.59 749,162 +0.38(+2.88%)
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%)
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.