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 31, 2020 14.28 14.47 13.52 13.84 1,023,034 -0.56(-3.89%)
Mar 30, 2020 14.37 14.50 13.59 14.40 953,788 -0.07(-0.48%)
Mar 27, 2020 13.92 14.69 13.54 14.47 1,073,500 -0.09(-0.62%)
Mar 26, 2020 13.29 14.87 13.28 14.56 1,578,289 +1.52(+11.66%)
Mar 25, 2020 12.41 13.79 11.80 13.04 2,166,740 +0.74(+6.02%)
Mar 24, 2020 11.00 12.37 11.00 12.30 1,932,215 +1.75(+16.59%)
Mar 23, 2020 10.17 10.65 9.590 10.55 1,461,288 +0.35(+3.43%)
Mar 20, 2020 11.02 11.15 10.02 10.20 1,873,400 -0.75(-6.85%)
Mar 19, 2020 11.17 11.35 10.15 10.95 2,024,506 -0.37(-3.27%)
Mar 18, 2020 10.71 11.50 10.60 11.32 1,916,991 -0.17(-1.48%)
Mar 17, 2020 11.51 11.89 10.24 11.49 2,221,713 +0.44(+3.98%)
Mar 16, 2020 11.71 11.89 5.000 11.05 2,566,185 -2.10(-15.97%)
Mar 13, 2020 13.51 13.88 11.00 13.15 2,692,100 +0.71(+5.71%)
Mar 12, 2020 14.56 14.75 12.41 12.44 2,559,564 -3.18(-20.36%)
Mar 11, 2020 15.84 16.20 15.14 15.62 1,406,535 -0.25(-1.58%)
Mar 10, 2020 15.99 16.01 15.28 15.87 1,086,805 +0.57(+3.73%)
Mar 09, 2020 15.00 15.43 14.46 15.30 1,440,061 -0.43(-2.73%)
Mar 06, 2020 15.50 15.91 15.21 15.73 868,500 -0.37(-2.30%)
Mar 05, 2020 16.33 16.50 15.79 16.10 742,588 -0.61(-3.65%)
Mar 04, 2020 16.39 16.77 16.10 16.71 838,891 +0.56(+3.47%)
Mar 03, 2020 16.33 17.13 15.90 16.15 1,168,450 -0.05(-0.34%)
Mar 02, 2020 16.57 16.59 15.61 16.20 1,178,222 -0.06(-0.34%)
Feb 28, 2020 15.05 16.40 15.00 16.26 1,597,200 +0.51(+3.24%)
Feb 27, 2020 15.55 16.44 15.21 15.75 1,539,176 -0.44(-2.72%)
Feb 26, 2020 15.61 16.47 15.47 16.19 2,543,452 +1.19(+7.93%)
Feb 25, 2020 17.46 18.32 14.74 15.00 5,672,699 -4.31(-22.32%)
Feb 24, 2020 19.39 19.59 19.02 19.31 1,387,340 -0.94(-4.64%)
Feb 21, 2020 20.78 20.86 20.21 20.25 727,800 -0.63(-3.02%)
Feb 20, 2020 20.73 21.00 20.44 20.88 646,522 +0.07(+0.34%)
Feb 19, 2020 20.40 21.29 20.27 20.81 1,228,134 +0.44(+2.16%)
Feb 18, 2020 20.52 20.63 20.10 20.37 798,001 -0.05(-0.24%)
Feb 14, 2020 20.75 20.75 19.90 20.42 619,500 -0.29(-1.40%)
Feb 13, 2020 20.28 21.03 20.25 20.71 903,210 +0.35(+1.72%)
Feb 12, 2020 20.15 20.44 19.92 20.36 565,889 +0.33(+1.65%)
Feb 11, 2020 19.80 20.04 19.61 20.03 514,832 +0.31(+1.57%)
Feb 10, 2020 19.27 19.72 19.10 19.72 397,450 +0.34(+1.75%)
Feb 07, 2020 19.58 19.80 18.77 19.38 818,900 -0.25(-1.27%)
Feb 06, 2020 19.08 19.64 19.07 19.63 719,564 +0.55(+2.88%)
Feb 05, 2020 18.98 19.08 18.68 19.08 685,854 +0.25(+1.33%)
Feb 04, 2020 18.34 18.89 18.29 18.83 591,431 +0.69(+3.80%)
Feb 03, 2020 18.35 18.52 18.08 18.14 535,802 -0.20(-1.09%)
Jan 31, 2020 18.73 18.74 18.27 18.34 602,900 -0.46(-2.45%)
Jan 30, 2020 18.64 18.83 18.40 18.80 504,365 +0.00(+0.00%)
Jan 29, 2020 19.17 19.20 18.71 18.80 631,045 -0.20(-1.03%)
Jan 28, 2020 18.92 19.15 18.66 19.00 492,262 +0.19(+0.98%)
Jan 27, 2020 18.44 19.07 18.33 18.81 1,785,537 -0.02(-0.11%)
Jan 24, 2020 19.01 19.16 18.66 18.83 754,900 -0.14(-0.74%)
Jan 23, 2020 18.83 19.10 18.71 18.97 763,194 +0.06(+0.32%)
Jan 22, 2020 18.78 19.04 18.78 18.91 814,997 +0.11(+0.59%)
Jan 21, 2020 19.72 19.85 18.26 18.80 1,456,997 -0.94(-4.76%)
Jan 17, 2020 19.62 19.93 19.42 19.74 974,200 +0.24(+1.23%)
Jan 16, 2020 19.53 19.77 19.40 19.50 800,943 +0.27(+1.40%)
Jan 15, 2020 19.54 19.69 19.19 19.23 718,555 -0.41(-2.09%)
Jan 14, 2020 19.71 19.76 19.23 19.64 1,480,973 -0.08(-0.41%)
Jan 13, 2020 19.71 20.05 19.67 19.72 877,786 +0.00(+0.00%)
Jan 10, 2020 20.04 20.15 19.65 19.72 887,500 -0.36(-1.79%)
Jan 09, 2020 19.92 20.18 19.57 20.08 809,402 +0.18(+0.93%)
Jan 08, 2020 20.35 20.83 19.79 19.89 1,572,852 -0.37(-1.80%)
Jan 07, 2020 20.20 20.58 19.93 20.26 1,375,717 +0.06(+0.30%)
Jan 06, 2020 21.30 21.39 20.02 20.20 2,692,873 -0.22(-1.08%)
Jan 03, 2020 18.99 20.45 18.81 20.42 2,756,800 +2.00(+10.86%)
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.