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 (%)
Nov 30, 2023 18.65 19.18 18.63 19.05 1,252,308 +0.40(+2.14%)
Nov 29, 2023 19.33 19.50 18.57 18.65 1,560,844 -0.73(-3.77%)
Nov 28, 2023 19.59 19.72 19.38 19.38 1,059,005 -0.14(-0.72%)
Nov 27, 2023 19.50 19.54 19.30 19.52 1,134,803 +0.06(+0.31%)
Nov 24, 2023 19.17 19.50 19.13 19.46 498,763 +0.41(+2.15%)
Nov 22, 2023 18.72 19.09 18.67 19.05 728,533 +0.28(+1.49%)
Nov 21, 2023 19.16 19.20 18.63 18.77 1,075,857 -0.41(-2.14%)
Nov 20, 2023 18.65 19.33 18.62 19.18 1,162,147 +0.50(+2.68%)
Nov 17, 2023 18.58 18.95 18.51 18.68 791,467 +0.15(+0.81%)
Nov 16, 2023 18.54 18.60 18.21 18.53 793,281 -0.12(-0.64%)
Nov 15, 2023 18.65 18.86 18.34 18.65 1,286,144 +0.08(+0.43%)
Nov 14, 2023 19.00 19.02 18.08 18.57 1,795,654 +0.46(+2.54%)
Nov 13, 2023 17.42 18.37 17.42 18.11 1,396,456 +0.63(+3.60%)
Nov 10, 2023 17.17 17.55 17.04 17.48 660,186 +0.32(+1.86%)
Nov 09, 2023 17.59 17.59 17.00 17.16 660,721 -0.22(-1.27%)
Nov 08, 2023 17.87 17.88 17.15 17.38 1,077,550 -0.41(-2.30%)
Nov 07, 2023 17.69 17.87 17.18 17.79 1,156,135 +0.23(+1.31%)
Nov 06, 2023 17.49 17.63 17.00 17.56 1,009,774 +0.31(+1.80%)
Nov 03, 2023 17.90 17.99 16.36 17.25 2,795,225 -0.70(-3.90%)
Nov 02, 2023 17.47 17.95 17.40 17.95 1,732,759 +0.73(+4.24%)
Nov 01, 2023 17.17 17.30 16.97 17.22 951,737 +0.17(+1.00%)
Oct 31, 2023 16.89 17.24 16.81 17.05 1,255,651 +0.24(+1.43%)
Oct 30, 2023 16.99 17.25 16.53 16.81 946,305 -0.15(-0.88%)
Oct 27, 2023 17.35 17.45 16.75 16.96 987,039 -0.26(-1.51%)
Oct 26, 2023 17.18 17.47 16.95 17.22 943,600 +0.01(+0.06%)
Oct 25, 2023 17.20 17.53 17.10 17.21 1,262,411 +0.04(+0.23%)
Oct 24, 2023 17.37 17.45 16.98 17.17 1,339,281 +0.00(+0.00%)
Oct 23, 2023 17.05 17.58 16.92 17.17 1,349,584 +0.03(+0.18%)
Oct 20, 2023 17.00 17.28 16.78 17.14 1,233,253 +0.14(+0.82%)
Oct 19, 2023 17.63 17.63 16.89 17.00 1,186,569 -0.47(-2.69%)
Oct 18, 2023 17.61 18.04 17.41 17.47 1,344,062 -0.13(-0.74%)
Oct 17, 2023 17.33 17.85 17.23 17.60 1,601,351 +0.21(+1.21%)
Oct 16, 2023 17.15 17.42 16.61 17.39 1,675,894 +0.44(+2.60%)
Oct 13, 2023 16.65 16.98 16.52 16.95 1,099,228 +0.45(+2.73%)
Oct 12, 2023 17.05 17.07 16.38 16.50 1,238,765 -0.53(-3.11%)
Oct 11, 2023 17.42 17.73 16.83 17.03 1,831,512 -0.23(-1.33%)
Oct 10, 2023 17.13 17.50 16.73 17.26 2,571,636 +0.45(+2.68%)
Oct 09, 2023 15.70 16.92 15.63 16.81 2,317,604 +1.68(+11.10%)
Oct 06, 2023 14.82 15.24 14.70 15.13 677,925 +0.26(+1.75%)
Oct 05, 2023 14.68 15.01 14.58 14.87 729,310 +0.05(+0.37%)
Oct 04, 2023 14.79 14.90 14.33 14.81 823,791 +0.04(+0.24%)
Oct 03, 2023 15.00 15.12 14.74 14.78 681,411 -0.29(-1.92%)
Oct 02, 2023 14.98 15.20 14.95 15.07 645,645 +0.05(+0.33%)
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%)
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.