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 (%)
Sep 30, 2020 19.57 19.77 19.00 19.28 952,440 -0.18(-0.92%)
Sep 29, 2020 19.35 19.57 19.09 19.46 669,001 +0.11(+0.57%)
Sep 28, 2020 19.30 19.70 19.15 19.35 1,057,336 +0.32(+1.68%)
Sep 25, 2020 19.34 19.41 18.93 19.03 1,564,400 +0.60(+3.26%)
Sep 24, 2020 18.42 18.65 18.04 18.43 858,928 -0.08(-0.43%)
Sep 23, 2020 19.05 19.42 18.44 18.51 1,056,158 -0.36(-1.91%)
Sep 22, 2020 19.17 19.46 17.76 18.87 3,891,543 -0.89(-4.50%)
Sep 21, 2020 20.37 20.54 19.55 19.76 1,300,277 -1.22(-5.82%)
Sep 18, 2020 21.69 21.74 20.91 20.98 3,355,900 -0.55(-2.55%)
Sep 17, 2020 21.33 21.60 21.07 21.53 1,293,311 -0.08(-0.37%)
Sep 16, 2020 21.15 22.26 20.93 21.61 2,065,544 +0.65(+3.10%)
Sep 15, 2020 20.72 21.15 20.23 20.96 1,181,569 +0.28(+1.35%)
Sep 14, 2020 19.85 20.88 19.73 20.68 1,347,854 +1.04(+5.30%)
Sep 11, 2020 19.64 19.79 19.37 19.64 824,700 +0.17(+0.87%)
Sep 10, 2020 19.62 19.90 19.35 19.47 1,285,396 -0.08(-0.41%)
Sep 09, 2020 19.62 19.71 19.31 19.55 803,074 +0.32(+1.66%)
Sep 08, 2020 19.09 19.52 18.86 19.23 1,388,836 -0.03(-0.16%)
Sep 04, 2020 19.68 19.83 18.84 19.26 1,060,000 -0.26(-1.33%)
Sep 03, 2020 20.00 20.15 19.30 19.52 847,147 -0.39(-1.96%)
Sep 02, 2020 19.73 20.00 19.58 19.91 612,844 +0.21(+1.07%)
Sep 01, 2020 19.46 19.93 19.23 19.70 587,767 +0.15(+0.77%)
Aug 31, 2020 19.68 19.80 19.40 19.55 1,136,805 -0.16(-0.81%)
Aug 28, 2020 19.78 19.84 19.56 19.71 635,900 +0.10(+0.51%)
Aug 27, 2020 19.21 19.79 19.16 19.61 748,184 +0.35(+1.82%)
Aug 26, 2020 19.48 19.50 19.23 19.26 486,161 -0.23(-1.18%)
Aug 25, 2020 19.50 19.58 19.18 19.49 699,706 +0.14(+0.72%)
Aug 24, 2020 19.02 19.39 18.76 19.35 756,571 +0.41(+2.16%)
Aug 21, 2020 18.82 19.21 18.59 18.94 654,500 +0.02(+0.11%)
Aug 20, 2020 19.13 19.40 18.84 18.92 802,031 -0.52(-2.67%)
Aug 19, 2020 19.51 19.61 19.30 19.44 596,157 +0.01(+0.05%)
Aug 18, 2020 19.53 19.72 19.34 19.43 682,140 -0.16(-0.82%)
Aug 17, 2020 19.95 19.97 19.05 19.59 868,167 -0.30(-1.48%)
Aug 14, 2020 19.39 20.24 19.29 19.89 2,224,500 +0.65(+3.35%)
Aug 13, 2020 19.11 19.51 19.05 19.24 601,647 -0.05(-0.26%)
Aug 12, 2020 19.48 19.53 19.07 19.29 926,440 +0.00(+0.00%)
Aug 11, 2020 19.43 19.69 19.08 19.29 1,238,347 +0.00(+0.00%)
Aug 10, 2020 19.42 19.64 19.05 19.29 863,355 -0.07(-0.36%)
Aug 07, 2020 18.82 19.41 18.78 19.36 1,055,400 +0.45(+2.38%)
Aug 06, 2020 19.29 19.36 18.66 18.91 1,081,626 -0.44(-2.27%)
Aug 05, 2020 19.47 20.00 18.68 19.35 1,705,514 +0.72(+3.86%)
Aug 04, 2020 18.35 18.84 18.17 18.63 1,309,434 +0.33(+1.80%)
Aug 03, 2020 18.11 18.37 17.52 18.30 1,339,181 +0.29(+1.61%)
Jul 31, 2020 18.21 18.21 17.40 18.01 1,096,600 -0.26(-1.42%)
Jul 30, 2020 17.92 18.50 17.71 18.27 812,871 -0.08(-0.44%)
Jul 29, 2020 18.46 18.77 18.07 18.35 1,049,321 -0.03(-0.16%)
Jul 28, 2020 18.31 18.77 18.27 18.38 2,063,195 -0.07(-0.38%)
Jul 27, 2020 19.47 19.56 18.25 18.45 2,042,016 -0.95(-4.90%)
Jul 24, 2020 18.65 20.58 18.37 19.40 6,467,200 +1.59(+8.93%)
Jul 23, 2020 17.91 18.84 17.30 17.81 4,301,173 -0.04(-0.22%)
Jul 22, 2020 15.94 18.10 15.94 17.85 4,683,565 +1.81(+11.28%)
Jul 21, 2020 16.23 16.27 15.94 16.04 700,919 +0.13(+0.82%)
Jul 20, 2020 15.96 16.10 15.77 15.91 614,373 -0.05(-0.31%)
Jul 17, 2020 15.90 16.12 15.74 15.96 721,900 +0.09(+0.57%)
Jul 16, 2020 15.69 15.99 15.54 15.87 652,222 -0.07(-0.44%)
Jul 15, 2020 15.70 16.14 15.61 15.94 1,027,319 +0.51(+3.31%)
Jul 14, 2020 15.10 15.44 14.95 15.43 1,290,697 +0.27(+1.78%)
Jul 13, 2020 15.18 15.59 14.76 15.16 1,490,409 +0.15(+1.00%)
Jul 10, 2020 14.63 15.04 14.48 15.01 1,027,000 +0.37(+2.53%)
Jul 09, 2020 15.01 15.05 14.40 14.64 1,561,164 -0.41(-2.72%)
Jul 08, 2020 15.00 15.41 14.86 15.05 1,866,904 +0.08(+0.53%)
Jul 07, 2020 15.32 15.49 14.93 14.97 1,234,732 -0.54(-3.48%)
Jul 06, 2020 15.80 15.82 15.26 15.51 940,950 +0.07(+0.45%)
Jul 02, 2020 15.74 15.88 15.36 15.44 1,191,400 +0.11(+0.72%)
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.