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 (%)
Mar 29, 2018 10.29 10.29 10.29 0 -0.09(-0.87%)
Mar 28, 2018 9.920 10.57 9.900 10.38 6,022,243 +0.83(+8.69%)
Mar 27, 2018 9.540 9.690 9.369 9.550 2,982,618 +0.01(+0.10%)
Mar 26, 2018 9.130 9.580 9.120 9.540 1,640,156 +0.52(+5.76%)
Mar 23, 2018 9.300 9.310 8.960 9.020 2,005,676 -0.30(-3.22%)
Mar 22, 2018 9.560 9.650 9.300 9.320 1,961,610 -0.37(-3.82%)
Mar 21, 2018 9.800 9.890 9.500 9.690 2,140,763 -0.02(-0.21%)
Mar 20, 2018 9.380 10.14 9.380 9.710 3,958,254 +0.40(+4.24%)
Mar 19, 2018 9.220 9.620 8.900 9.315 4,114,327 +0.04(+0.38%)
Mar 16, 2018 10.44 10.45 9.240 9.280 13,030,928 -1.17(-11.20%)
Mar 15, 2018 11.02 11.02 10.36 10.45 2,521,986 -0.55(-5.00%)
Mar 14, 2018 11.46 11.50 11.01 11.00 1,353,372 -0.40(-3.51%)
Mar 13, 2018 11.53 11.76 11.34 11.40 1,256,291 -0.05(-0.44%)
Mar 12, 2018 11.38 11.59 11.38 11.45 1,063,403 +0.06(+0.53%)
Mar 09, 2018 11.50 11.56 11.32 11.39 983,269 -0.06(-0.52%)
Mar 08, 2018 11.31 11.46 11.15 11.45 999,967 +0.13(+1.15%)
Mar 07, 2018 11.36 10.96 11.32 1,460,337 +0.29(+2.63%)
Mar 06, 2018 10.96 11.11 10.72 11.03 1,580,532 +0.08(+0.73%)
Mar 05, 2018 11.19 11.20 10.79 10.95 2,258,238 -0.29(-2.58%)
Mar 02, 2018 10.95 11.33 10.85 11.24 2,471,403 +0.20(+1.81%)
Mar 01, 2018 11.50 11.81 10.75 11.04 4,113,453 -1.01(-8.38%)
Feb 28, 2018 12.01 12.32 12.00 12.05 1,555,976 +0.07(+0.58%)
Feb 27, 2018 12.38 12.45 11.97 11.98 1,441,764 -0.39(-3.15%)
Feb 26, 2018 12.46 12.70 12.27 12.37 2,113,108 +0.06(+0.49%)
Feb 23, 2018 12.32 12.39 12.17 12.31 951,202 +0.08(+0.65%)
Feb 22, 2018 12.65 12.65 12.12 12.23 1,590,713 -0.29(-2.32%)
Feb 21, 2018 12.65 12.84 12.44 12.52 2,106,952 -0.13(-1.03%)
Feb 20, 2018 12.56 12.87 12.53 12.65 1,711,497 +0.04(+0.32%)
Feb 16, 2018 12.61 12.61 12.61 0 +0.32(+2.60%)
Feb 15, 2018 11.90 12.37 11.84 12.29 1,939,299 +0.45(+3.80%)
Feb 14, 2018 11.34 11.87 11.33 11.84 1,464,121 +0.37(+3.23%)
Feb 13, 2018 11.26 11.51 11.07 11.47 1,215,963 +0.12(+1.06%)
Feb 12, 2018 11.30 11.48 11.07 11.35 1,584,088 +0.10(+0.89%)
Feb 09, 2018 11.27 11.48 10.78 11.25 2,126,097 +0.15(+1.35%)
Feb 08, 2018 11.37 11.53 11.08 11.10 2,655,262 -0.22(-1.94%)
Feb 07, 2018 10.56 11.34 10.46 11.32 3,238,522 +0.77(+7.30%)
Feb 06, 2018 10.24 10.76 10.22 10.55 2,421,604 -0.13(-1.22%)
Feb 05, 2018 11.14 11.28 10.50 10.68 2,838,927 -0.67(-5.90%)
Feb 02, 2018 11.49 11.53 11.30 11.35 1,765,266 -0.18(-1.56%)
Feb 01, 2018 11.35 11.59 11.32 11.53 1,387,933 +0.12(+1.05%)
Jan 31, 2018 11.94 11.98 11.15 11.41 4,799,006 -0.59(-4.92%)
Jan 30, 2018 11.37 12.07 11.22 12.00 4,193,682 +0.47(+4.08%)
Jan 29, 2018 11.64 11.69 11.46 11.53 1,325,246 +0.01(+0.09%)
Jan 26, 2018 11.18 11.54 11.15 11.52 2,099,356 +0.37(+3.32%)
Jan 25, 2018 11.09 11.15 10.96 11.15 978,676 +0.14(+1.27%)
Jan 24, 2018 11.06 11.16 10.86 11.01 1,706,764 -0.08(-0.72%)
Jan 23, 2018 10.92 11.24 10.67 11.09 2,254,847 +0.13(+1.19%)
Jan 22, 2018 11.22 11.25 10.90 10.96 1,408,556 -0.34(-3.01%)
Jan 19, 2018 11.28 11.40 11.15 11.30 1,113,152 +0.06(+0.53%)
Jan 18, 2018 11.20 11.31 11.05 11.24 2,406,835 +0.00(+0.00%)
Jan 17, 2018 11.07 11.28 10.96 11.24 1,164,200 +0.25(+2.27%)
Jan 16, 2018 11.35 11.44 10.90 10.99 1,248,746 -0.34(-3.00%)
Jan 12, 2018 11.33 11.33 11.33 0 -0.04(-0.35%)
Jan 11, 2018 11.20 11.42 11.06 11.37 1,213,333 +0.17(+1.52%)
Jan 10, 2018 11.21 11.27 11.03 11.20 1,033,084 -0.09(-0.80%)
Jan 09, 2018 11.71 11.73 11.19 11.29 1,516,695 -0.42(-3.59%)
Jan 08, 2018 11.75 11.99 11.67 11.71 2,328,927 -0.02(-0.17%)
Jan 05, 2018 11.50 11.74 11.42 11.73 2,312,286 +0.31(+2.71%)
Jan 04, 2018 10.98 11.50 10.95 11.42 2,665,258 +0.47(+4.29%)
Jan 03, 2018 11.02 11.15 10.70 10.95 1,756,263 -0.01(-0.09%)
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.