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 (%)
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 14.32 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%)
Jul 03, 2023 14.17 14.24 14.02 14.15 464,014 -0.19(-1.32%)
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 +0.67(+5.07%)
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%)
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.