Skip to main content

Kratos Defns (NQ: KTOS )

20.65 +0.49 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 20.12 20.68 19.91 20.65 3,929,083 +0.49(+2.43%)
Jun 20, 2024 20.17 20.31 20.05 20.16 935,654 -0.04(-0.20%)
Jun 18, 2024 19.77 20.23 19.56 20.20 1,024,975 +0.45(+2.28%)
Jun 17, 2024 19.60 19.84 19.23 19.75 1,108,413 -0.05(-0.23%)
Jun 14, 2024 19.80 19.83 19.36 19.80 670,536 -0.29(-1.47%)
Jun 13, 2024 20.46 20.47 19.86 20.09 833,733 -0.37(-1.81%)
Jun 12, 2024 20.73 20.77 20.36 20.46 576,717 +0.22(+1.09%)
Jun 11, 2024 20.30 20.35 20.07 20.24 711,890 -0.22(-1.08%)
Jun 10, 2024 20.37 20.74 20.30 20.46 587,158 +0.08(+0.39%)
Jun 07, 2024 20.63 20.74 20.31 20.38 754,010 -0.42(-2.02%)
Jun 06, 2024 21.12 21.21 20.78 20.80 562,215 -0.50(-2.35%)
Jun 05, 2024 21.10 21.37 20.92 21.30 620,654 +0.20(+0.95%)
Jun 04, 2024 21.66 21.66 21.06 21.10 963,128 -0.67(-3.08%)
Jun 03, 2024 21.91 22.08 21.54 21.77 854,407 +0.03(+0.14%)
May 31, 2024 21.63 21.85 21.42 21.74 898,150 +0.12(+0.56%)
May 30, 2024 21.55 21.74 21.41 21.62 797,656 +0.19(+0.89%)
May 29, 2024 21.59 21.76 21.33 21.43 794,079 -0.37(-1.70%)
May 28, 2024 21.78 22.77 21.61 21.80 1,398,950 +0.26(+1.21%)
May 24, 2024 21.24 21.57 21.18 21.54 806,634 +0.34(+1.60%)
May 23, 2024 21.43 21.65 21.09 21.20 992,445 -0.21(-0.98%)
May 22, 2024 21.64 21.68 21.17 21.41 938,797 -0.29(-1.34%)
May 21, 2024 21.55 22.04 21.47 21.70 1,104,838 +0.06(+0.28%)
May 20, 2024 21.10 21.70 20.97 21.64 1,284,101 +0.61(+2.90%)
May 17, 2024 20.65 21.07 20.61 21.03 1,036,484 +0.44(+2.14%)
May 16, 2024 20.25 20.71 20.24 20.59 1,234,276 +0.28(+1.38%)
May 15, 2024 20.23 20.52 20.13 20.31 1,246,664 +0.25(+1.25%)
May 14, 2024 19.80 20.08 19.72 20.06 991,274 +0.54(+2.77%)
May 13, 2024 19.90 19.99 19.49 19.52 951,412 -0.33(-1.66%)
May 10, 2024 19.75 19.88 19.52 19.85 1,329,530 +0.12(+0.61%)
May 09, 2024 19.70 19.87 19.35 19.73 1,344,844 -0.11(-0.55%)
May 08, 2024 19.11 20.05 18.56 19.84 2,354,162 +1.08(+5.76%)
May 07, 2024 18.95 19.30 18.67 18.76 1,305,318 -0.25(-1.32%)
May 06, 2024 18.65 19.05 18.65 19.01 919,477 +0.47(+2.54%)
May 03, 2024 18.43 18.56 17.99 18.54 1,017,143 +0.45(+2.49%)
May 02, 2024 18.31 18.41 17.76 18.09 984,146 -0.10(-0.55%)
May 01, 2024 17.82 18.45 17.82 18.19 893,407 +0.37(+2.08%)
Apr 30, 2024 18.53 18.70 17.80 17.82 1,494,101 -0.84(-4.50%)
Apr 29, 2024 19.00 19.14 18.59 18.66 1,039,323 -0.20(-1.03%)
Apr 26, 2024 18.80 19.23 18.24 18.86 2,875,371 +1.57(+9.11%)
Apr 25, 2024 17.72 17.72 17.05 17.28 1,018,756 -0.49(-2.76%)
Apr 24, 2024 17.71 17.89 17.50 17.77 1,139,221 -0.07(-0.39%)
Apr 23, 2024 17.79 18.12 17.70 17.84 886,469 +0.01(+0.06%)
Apr 22, 2024 17.99 18.03 17.62 17.83 816,105 -0.19(-1.05%)
Apr 19, 2024 17.51 18.39 17.51 18.02 1,217,852 +0.41(+2.33%)
Apr 18, 2024 17.78 18.03 17.56 17.61 721,894 -0.14(-0.79%)
Apr 17, 2024 17.80 17.90 17.38 17.75 708,023 +0.12(+0.68%)
Apr 16, 2024 17.58 17.83 17.29 17.63 1,271,954 -0.11(-0.62%)
Apr 15, 2024 18.27 18.42 17.64 17.74 1,455,069 -0.47(-2.58%)
Apr 12, 2024 18.26 18.83 17.97 18.21 1,579,776 -0.02(-0.11%)
Apr 11, 2024 18.13 18.42 17.70 18.23 1,237,140 +0.13(+0.72%)
Apr 10, 2024 17.79 18.40 17.49 18.10 1,399,124 -0.23(-1.25%)
Apr 09, 2024 18.32 18.49 18.15 18.33 1,085,036 -0.18(-0.97%)
Apr 08, 2024 17.90 18.85 17.85 18.51 1,412,421 +0.71(+3.99%)
Apr 05, 2024 17.60 17.93 17.55 17.80 854,692 +0.16(+0.91%)
Apr 04, 2024 18.37 18.60 17.61 17.64 865,560 -0.46(-2.54%)
Apr 03, 2024 18.04 18.18 17.76 18.10 799,244 +0.05(+0.28%)
Apr 02, 2024 18.24 18.34 18.00 18.05 961,578 -0.31(-1.69%)
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.