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 (%)
Sep 29, 2023 15.00 15.17 14.96 15.02 588,783 +0.11(+0.74%)
Sep 28, 2023 14.87 15.04 14.79 14.91 714,120 +0.00(+0.00%)
Sep 27, 2023 14.55 15.00 14.55 14.91 916,539 +0.39(+2.69%)
Sep 26, 2023 14.21 14.65 14.16 14.52 880,555 +0.14(+0.97%)
Sep 25, 2023 14.23 14.42 14.31 14.38 709,164 +0.03(+0.21%)
Sep 22, 2023 14.34 14.53 14.26 14.35 777,032 -0.02(-0.14%)
Sep 21, 2023 14.65 14.68 14.20 14.37 736,071 -0.48(-3.20%)
Sep 20, 2023 14.75 15.11 14.62 14.85 597,894 +0.21(+1.47%)
Sep 19, 2023 14.85 14.96 14.54 14.63 609,555 -0.24(-1.61%)
Sep 18, 2023 14.60 15.13 14.48 14.87 553,268 +0.27(+1.85%)
Sep 15, 2023 14.76 14.83 14.46 14.60 1,315,013 -0.12(-0.82%)
Sep 14, 2023 14.70 14.94 14.67 14.72 563,273 +0.10(+0.68%)
Sep 13, 2023 14.58 14.82 14.58 14.62 506,500 +0.00(+0.00%)
Sep 12, 2023 14.64 14.85 14.56 14.62 420,424 -0.13(-0.88%)
Sep 11, 2023 14.77 14.94 14.68 14.75 619,893 +0.05(+0.34%)
Sep 08, 2023 15.07 15.12 14.67 14.70 483,320 -0.38(-2.52%)
Sep 07, 2023 15.46 15.50 14.86 15.08 748,666 -0.45(-2.90%)
Sep 06, 2023 15.61 15.92 15.44 15.53 797,305 +0.01(+0.06%)
Sep 05, 2023 16.21 16.21 15.49 15.52 697,967 -0.69(-4.26%)
Sep 01, 2023 16.24 16.63 16.01 16.21 720,070 +0.12(+0.75%)
Aug 31, 2023 15.75 16.38 15.53 16.09 1,971,367 +0.44(+2.81%)
Aug 30, 2023 15.71 16.01 15.64 15.65 672,934 +0.01(+0.06%)
Aug 29, 2023 15.68 15.80 15.56 15.64 647,056 -0.04(-0.26%)
Aug 28, 2023 15.33 15.76 15.26 15.68 721,272 +0.43(+2.82%)
Aug 25, 2023 15.15 15.41 15.06 15.25 594,316 +0.24(+1.60%)
Aug 24, 2023 15.60 15.63 15.00 15.01 543,738 -0.71(-4.52%)
Aug 23, 2023 15.29 15.78 15.21 15.72 641,640 +0.47(+3.08%)
Aug 22, 2023 15.33 15.41 15.04 15.25 446,249 +0.00(+0.00%)
Aug 21, 2023 15.15 15.44 15.02 15.25 525,741 +0.08(+0.53%)
Aug 18, 2023 15.11 15.37 15.01 15.17 545,457 -0.13(-0.85%)
Aug 17, 2023 15.25 15.59 15.20 15.30 903,887 +0.04(+0.26%)
Aug 16, 2023 15.24 15.66 15.20 15.26 652,803 -0.04(-0.26%)
Aug 15, 2023 15.96 16.03 15.27 15.30 1,217,737 -0.75(-4.67%)
Aug 14, 2023 16.25 16.37 16.02 16.05 1,112,202 -0.33(-2.01%)
Aug 11, 2023 16.50 16.55 16.20 16.38 567,958 -0.27(-1.62%)
Aug 10, 2023 16.45 16.88 16.36 16.65 1,064,078 +0.32(+1.96%)
Aug 09, 2023 17.26 17.30 16.13 16.33 1,063,667 -0.85(-4.95%)
Aug 08, 2023 16.58 17.27 16.13 17.18 1,541,310 +0.48(+2.87%)
Aug 07, 2023 16.65 16.71 15.75 16.70 1,988,661 +0.10(+0.60%)
Aug 04, 2023 15.35 16.94 15.34 16.60 3,915,177 +2.17(+15.04%)
Aug 03, 2023 14.57 14.81 14.34 14.43 848,921 -0.26(-1.77%)
Aug 02, 2023 14.90 14.91 14.54 14.69 700,178 -0.37(-2.46%)
Aug 01, 2023 15.00 15.09 14.66 15.06 951,062 -0.03(-0.20%)
Jul 31, 2023 14.72 15.27 14.68 15.09 1,212,944 +0.39(+2.65%)
Jul 28, 2023 14.61 14.76 14.46 14.70 518,945 +0.10(+0.68%)
Jul 27, 2023 14.55 14.77 14.40 14.60 1,362,900 +0.00(+0.00%)
Jul 26, 2023 14.59 14.85 14.54 14.60 509,536 +0.01(+0.07%)
Jul 25, 2023 14.54 14.62 14.34 14.59 1,136,170 +0.02(+0.14%)
Jul 24, 2023 14.33 14.58 14.21 14.57 680,011 +0.21(+1.46%)
Jul 21, 2023 14.38 15.00 14.33 14.36 1,020,892 -0.02(-0.14%)
Jul 20, 2023 13.48 14.39 13.42 14.38 1,308,520 +1.03(+7.72%)
Jul 19, 2023 13.54 13.66 13.17 13.35 642,175 -0.12(-0.89%)
Jul 18, 2023 13.40 13.78 13.38 13.47 583,349 +0.14(+1.05%)
Jul 17, 2023 13.14 13.47 13.14 13.33 712,214 +0.15(+1.14%)
Jul 14, 2023 13.34 13.50 13.13 13.18 912,566 -0.19(-1.42%)
Jul 13, 2023 13.57 13.63 13.20 13.37 2,125,051 -0.19(-1.40%)
Jul 12, 2023 13.75 13.86 13.49 13.56 943,246 -0.04(-0.29%)
Jul 11, 2023 13.77 13.77 13.50 13.60 525,872 -0.04(-0.29%)
Jul 10, 2023 13.42 13.64 13.34 13.64 1,200,743 +0.20(+1.49%)
Jul 07, 2023 13.60 13.75 13.42 13.44 453,329 -0.17(-1.25%)
Jul 06, 2023 13.91 13.96 13.46 13.61 549,182 -0.42(-2.99%)
Jul 05, 2023 14.08 14.16 13.98 14.03 489,233 -0.12(-0.85%)
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.