Kratos Defns (NQ: KTOS )

21.73 USD +0.06 (+0.28%)
Streaming Delayed Price Updated: 9:19 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 21.54 21.94 21.30 21.67 641,790 +0.19(+0.88%)
Dec 01, 2020 21.40 21.72 21.25 21.48 551,543 +0.31(+1.46%)
Nov 30, 2020 21.30 21.42 20.76 21.17 648,801 -0.24(-1.12%)
Nov 27, 2020 21.52 21.52 21.21 21.41 354,200 -0.15(-0.70%)
Nov 25, 2020 21.53 21.80 21.27 21.56 674,300 +0.00(+0.00%)
Nov 24, 2020 21.15 21.58 20.94 21.56 948,156 +0.75(+3.60%)
Nov 23, 2020 20.24 20.85 20.13 20.81 775,453 +0.68(+3.38%)
Nov 20, 2020 20.37 20.64 20.03 20.13 609,400 -0.53(-2.57%)
Nov 19, 2020 20.26 20.67 20.04 20.66 643,292 +0.27(+1.30%)
Nov 18, 2020 20.88 21.10 20.39 20.39 709,346 -0.46(-2.18%)
Nov 17, 2020 20.60 20.92 20.51 20.85 625,819 +0.08(+0.39%)
Nov 16, 2020 20.55 20.87 20.27 20.77 734,228 +0.68(+3.38%)
Nov 13, 2020 19.60 20.27 19.60 20.09 1,202,600 +0.67(+3.45%)
Nov 12, 2020 19.18 19.50 19.07 19.42 973,537 -0.03(-0.15%)
Nov 11, 2020 19.34 19.48 18.75 19.45 1,003,023 +0.16(+0.83%)
Nov 10, 2020 18.85 19.33 18.76 19.29 1,253,931 +0.78(+4.21%)
Nov 09, 2020 19.98 20.73 18.48 18.51 1,529,582 -1.02(-5.22%)
Nov 06, 2020 20.04 20.20 19.22 19.53 548,600 -0.51(-2.54%)
Nov 05, 2020 20.46 20.67 19.99 20.04 627,191 -0.26(-1.28%)
Nov 04, 2020 20.16 21.02 20.07 20.30 787,159 +0.14(+0.69%)
Nov 03, 2020 19.97 20.33 19.65 20.16 1,048,148 +0.66(+3.38%)
Nov 02, 2020 19.14 19.78 18.88 19.50 820,704 +0.61(+3.23%)
Oct 30, 2020 19.50 20.06 18.22 18.89 1,591,800 -0.49(-2.53%)
Oct 29, 2020 19.20 19.84 19.06 19.38 1,115,545 +0.14(+0.73%)
Oct 28, 2020 20.26 20.54 19.19 19.24 1,158,846 -1.43(-6.92%)
Oct 27, 2020 20.69 21.08 20.49 20.67 786,493 -0.11(-0.53%)
Oct 26, 2020 21.11 21.25 20.39 20.78 772,793 -0.82(-3.80%)
Oct 23, 2020 21.68 21.74 21.31 21.60 557,400 +0.13(+0.61%)
Oct 22, 2020 20.68 21.58 20.68 21.47 836,802 +0.89(+4.32%)
Oct 21, 2020 20.66 20.79 20.33 20.58 443,321 -0.08(-0.39%)
Oct 20, 2020 20.99 21.13 20.53 20.66 511,037 +0.02(+0.10%)
Oct 19, 2020 20.78 21.27 20.56 20.64 637,206 -0.15(-0.72%)
Oct 16, 2020 21.08 21.27 20.77 20.79 696,500 -0.31(-1.47%)
Oct 15, 2020 20.71 21.17 20.61 21.10 462,435 +0.09(+0.43%)
Oct 14, 2020 21.01 21.41 20.94 21.01 572,845 +0.05(+0.24%)
Oct 13, 2020 20.98 21.21 20.77 20.96 682,581 -0.32(-1.50%)
Oct 12, 2020 20.82 21.40 20.57 21.28 596,232 +0.39(+1.87%)
Oct 09, 2020 21.25 21.59 20.80 20.89 777,000 -0.12(-0.57%)
Oct 08, 2020 20.73 21.10 20.48 21.01 636,120 +0.58(+2.84%)
Oct 07, 2020 20.09 20.87 20.08 20.43 1,004,526 +0.73(+3.71%)
Oct 06, 2020 20.24 20.47 19.69 19.70 617,975 -0.32(-1.60%)
Oct 05, 2020 19.86 20.16 19.68 20.02 709,298 +0.40(+2.04%)
Oct 02, 2020 19.02 19.69 18.95 19.62 493,900 +0.22(+1.13%)
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.