Skip to main content

Kratos Defns (NQ: KTOS )

18.43 +0.30 (+1.63%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.00 18.14 17.84 18.13 915,944 +0.34(+1.91%)
Mar 26, 2024 17.80 17.92 17.62 17.79 708,805 +0.00(+0.00%)
Mar 25, 2024 17.66 18.08 17.56 17.79 893,573 +0.29(+1.66%)
Mar 22, 2024 17.77 17.77 17.23 17.50 809,425 -0.27(-1.52%)
Mar 21, 2024 17.64 17.88 17.45 17.77 1,060,412 +0.26(+1.48%)
Mar 20, 2024 17.03 17.71 17.03 17.51 1,098,094 +0.37(+2.16%)
Mar 19, 2024 16.97 17.26 16.96 17.14 726,629 +0.14(+0.82%)
Mar 18, 2024 17.10 17.25 16.78 17.00 1,002,901 -0.10(-0.58%)
Mar 15, 2024 17.34 17.60 17.07 17.10 2,938,688 -0.28(-1.61%)
Mar 14, 2024 17.60 17.66 17.20 17.38 1,063,900 -0.16(-0.91%)
Mar 13, 2024 17.94 18.09 17.48 17.54 990,321 -0.39(-2.18%)
Mar 12, 2024 18.07 18.16 17.88 17.93 834,333 -0.21(-1.16%)
Mar 11, 2024 18.57 18.61 18.07 18.14 821,001 -0.35(-1.89%)
Mar 08, 2024 18.78 18.80 18.39 18.49 973,225 -0.14(-0.75%)
Mar 07, 2024 18.28 18.77 18.21 18.63 1,245,306 +0.46(+2.53%)
Mar 06, 2024 18.06 18.43 17.87 18.17 1,147,131 +0.35(+1.96%)
Mar 05, 2024 18.00 18.30 17.77 17.82 1,387,228 -0.18(-1.00%)
Mar 04, 2024 18.05 18.40 17.88 18.00 1,435,181 -0.03(-0.17%)
Mar 01, 2024 18.30 18.30 17.97 18.03 1,448,594 -0.21(-1.15%)
Feb 29, 2024 18.42 18.62 17.98 18.24 2,099,661 -0.10(-0.55%)
Feb 28, 2024 18.59 18.68 18.26 18.34 1,576,454 -0.34(-1.82%)
Feb 27, 2024 18.72 18.87 18.49 18.68 4,948,829 +0.12(+0.65%)
Feb 26, 2024 18.22 18.62 18.02 18.56 4,791,066 +0.51(+2.83%)
Feb 23, 2024 17.89 18.32 17.77 18.05 9,548,452 -0.73(-3.89%)
Feb 22, 2024 19.02 19.42 18.51 18.78 3,275,885 -1.40(-6.94%)
Feb 21, 2024 20.46 20.68 20.05 20.18 665,695 -0.32(-1.56%)
Feb 20, 2024 20.55 20.90 20.21 20.50 1,092,882 -0.27(-1.30%)
Feb 16, 2024 20.60 20.99 20.28 20.77 1,459,233 +0.07(+0.34%)
Feb 15, 2024 21.09 21.09 20.45 20.70 1,515,189 -0.12(-0.58%)
Feb 14, 2024 19.66 21.60 19.59 20.82 4,241,970 +3.02(+16.97%)
Feb 13, 2024 17.96 18.32 17.65 17.80 1,302,618 -0.58(-3.16%)
Feb 12, 2024 18.50 18.62 18.20 18.38 911,401 +0.12(+0.66%)
Feb 09, 2024 18.00 18.37 17.82 18.26 807,052 +0.52(+2.93%)
Feb 08, 2024 17.60 17.82 17.44 17.74 672,722 +0.07(+0.40%)
Feb 07, 2024 17.74 17.86 17.64 17.67 725,983 -0.06(-0.34%)
Feb 06, 2024 17.44 17.73 17.30 17.73 966,098 +0.29(+1.66%)
Feb 05, 2024 16.87 17.57 16.76 17.44 979,560 +0.40(+2.35%)
Feb 02, 2024 17.13 17.23 16.83 17.04 779,483 -0.20(-1.16%)
Feb 01, 2024 17.08 17.24 16.71 17.24 855,874 +0.31(+1.83%)
Jan 31, 2024 17.39 17.48 16.93 16.93 1,062,367 -0.35(-2.03%)
Jan 30, 2024 17.53 17.60 17.13 17.28 602,995 -0.35(-1.99%)
Jan 29, 2024 17.26 17.69 17.20 17.63 795,660 +0.43(+2.50%)
Jan 26, 2024 17.50 17.68 17.07 17.20 749,086 -0.26(-1.49%)
Jan 25, 2024 17.47 17.61 17.14 17.46 810,160 +0.07(+0.40%)
Jan 24, 2024 18.22 18.27 17.34 17.39 1,339,802 -0.67(-3.71%)
Jan 23, 2024 18.68 18.82 18.04 18.06 894,610 -0.53(-2.85%)
Jan 22, 2024 18.53 18.77 18.50 18.59 880,602 +0.24(+1.31%)
Jan 19, 2024 18.45 18.45 18.09 18.35 709,767 -0.16(-0.86%)
Jan 18, 2024 18.42 18.64 18.36 18.51 611,362 +0.15(+0.82%)
Jan 17, 2024 18.34 18.58 18.26 18.36 540,407 -0.30(-1.61%)
Jan 16, 2024 19.29 19.35 18.48 18.66 690,839 -0.30(-1.58%)
Jan 12, 2024 18.65 18.97 18.49 18.96 597,631 +0.55(+2.99%)
Jan 11, 2024 18.55 18.55 18.11 18.41 712,829 -0.17(-0.91%)
Jan 10, 2024 18.31 18.68 18.21 18.58 916,406 +0.45(+2.48%)
Jan 09, 2024 18.29 18.40 18.03 18.13 835,217 -0.38(-2.05%)
Jan 08, 2024 18.17 18.52 17.87 18.51 720,322 +0.21(+1.15%)
Jan 05, 2024 18.53 18.64 18.27 18.30 772,401 -0.23(-1.24%)
Jan 04, 2024 18.70 18.86 18.34 18.53 706,819 +0.03(+0.16%)
Jan 03, 2024 19.62 19.74 18.45 18.50 1,800,180 -1.26(-6.38%)
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.