Skip to main content

Kratos Defns (NQ: KTOS )

18.32 +0.19 (+1.05%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13.21 843,134 +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%)
Mar 01, 2023 12.61 12.73 12.46 12.69 776,813 +0.04(+0.32%)
Feb 28, 2023 12.62 12.82 12.57 12.65 998,139 +0.01(+0.08%)
Feb 27, 2023 13.10 13.12 12.61 12.64 1,046,212 -0.34(-2.62%)
Feb 24, 2023 12.57 13.66 12.40 12.98 2,696,696 +1.51(+13.16%)
Feb 23, 2023 11.55 11.73 11.19 11.47 685,505 +0.09(+0.79%)
Feb 22, 2023 11.32 11.55 11.19 11.38 670,520 +0.05(+0.44%)
Feb 21, 2023 11.50 11.64 11.17 11.33 671,026 -0.26(-2.24%)
Feb 17, 2023 11.60 11.63 11.38 11.59 524,250 +0.01(+0.09%)
Feb 16, 2023 11.67 11.84 11.56 11.58 455,972 -0.29(-2.44%)
Feb 15, 2023 11.41 11.89 11.41 11.87 369,116 +0.34(+2.95%)
Feb 14, 2023 11.45 11.56 11.28 11.53 455,051 +0.04(+0.35%)
Feb 13, 2023 11.24 11.51 11.20 11.49 438,252 +0.34(+3.05%)
Feb 10, 2023 11.03 11.22 11.00 11.15 439,171 +0.01(+0.09%)
Feb 09, 2023 11.59 11.76 11.04 11.14 528,708 -0.30(-2.62%)
Feb 08, 2023 11.81 11.83 11.39 11.44 420,860 -0.46(-3.87%)
Feb 07, 2023 11.77 11.99 11.53 11.90 501,758 +0.10(+0.85%)
Feb 06, 2023 12.01 12.22 11.72 11.80 601,898 -0.26(-2.16%)
Feb 03, 2023 12.20 12.40 12.02 12.06 686,790 -0.26(-2.11%)
Feb 02, 2023 12.17 12.47 12.08 12.32 876,974 +0.34(+2.84%)
Feb 01, 2023 11.48 12.07 11.47 11.98 1,110,202 +0.53(+4.63%)
Jan 31, 2023 11.20 11.45 11.17 11.45 695,891 +0.28(+2.51%)
Jan 30, 2023 11.21 11.38 11.16 11.17 415,126 -0.08(-0.71%)
Jan 27, 2023 10.98 11.34 10.95 11.25 489,337 +0.26(+2.37%)
Jan 26, 2023 11.07 11.20 10.80 10.99 595,796 +0.10(+0.92%)
Jan 25, 2023 10.71 10.93 10.51 10.89 422,090 +0.11(+1.02%)
Jan 24, 2023 10.70 10.90 10.65 10.78 509,648 +0.06(+0.56%)
Jan 23, 2023 10.59 10.78 10.52 10.72 531,302 +0.12(+1.13%)
Jan 20, 2023 10.59 10.61 10.35 10.60 568,357 +0.12(+1.15%)
Jan 19, 2023 10.53 10.61 10.38 10.48 576,358 -0.19(-1.78%)
Jan 18, 2023 11.00 11.04 10.66 10.67 641,669 -0.30(-2.73%)
Jan 17, 2023 10.91 11.23 10.89 10.97 776,918 +0.12(+1.11%)
Jan 13, 2023 10.91 10.93 10.77 10.85 585,318 -0.22(-1.99%)
Jan 12, 2023 10.97 11.07 10.68 11.07 723,130 +0.25(+2.31%)
Jan 11, 2023 10.95 11.02 10.77 10.82 780,617 -0.08(-0.73%)
Jan 10, 2023 10.32 10.94 10.31 10.90 816,096 +0.56(+5.42%)
Jan 09, 2023 10.63 10.75 10.24 10.34 890,179 -0.21(-1.99%)
Jan 06, 2023 10.36 10.61 10.30 10.55 751,454 +0.27(+2.63%)
Jan 05, 2023 10.15 10.35 9.990 10.28 500,075 +0.07(+0.69%)
Jan 04, 2023 10.06 10.37 10.06 10.21 745,592 +0.18(+1.79%)
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.