Skip to main content

Kratos Defns (NQ: KTOS )

17.18 -0.59 (-3.35%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 18.56 18.89 18.34 18.36 1,126,578 -0.02(-0.11%)
Mar 28, 2024 18.16 18.41 18.39 18.38 1,288,277 +0.25(+1.38%)
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%)
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.