Kratos Defns (NQ: KTOS )

18.47 +0.42 (+2.33%)
Streaming Delayed Price Updated: 1:36 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17.67 725,938 -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%)
Jan 02, 2024 20.29 20.43 19.54 19.76 946,010 -0.53(-2.61%)
Dec 29, 2023 20.57 20.57 20.22 20.29 750,734 -0.30(-1.46%)
Dec 28, 2023 20.50 20.82 20.44 20.59 575,944 -0.02(-0.10%)
Dec 27, 2023 20.53 20.83 20.45 20.61 634,612 +0.06(+0.29%)
Dec 26, 2023 20.42 20.61 20.21 20.55 471,180 +0.26(+1.28%)
Dec 22, 2023 20.29 20.56 20.26 20.29 736,635 +0.05(+0.25%)
Dec 21, 2023 20.28 20.52 20.04 20.24 760,163 +0.23(+1.15%)
Dec 20, 2023 20.48 20.67 20.00 20.01 878,169 -0.56(-2.72%)
Dec 19, 2023 20.28 20.63 20.28 20.57 927,413 +0.29(+1.43%)
Dec 18, 2023 20.34 20.52 20.06 20.28 844,756 -0.08(-0.39%)
Dec 15, 2023 20.55 20.70 20.13 20.36 3,532,165 +0.01(+0.05%)
Dec 14, 2023 21.30 21.42 20.11 20.35 1,875,368 -0.81(-3.83%)
Dec 13, 2023 20.83 21.24 20.49 21.16 1,267,227 +0.33(+1.58%)
Dec 12, 2023 20.31 20.93 20.25 20.83 1,042,580 +0.53(+2.61%)
Dec 11, 2023 20.49 20.55 19.98 20.30 1,164,605 -0.09(-0.44%)
Dec 08, 2023 20.14 20.46 20.08 20.39 582,955 +0.23(+1.14%)
Dec 07, 2023 20.01 20.17 19.64 20.16 866,178 +0.12(+0.60%)
Dec 06, 2023 20.04 20.38 19.98 20.04 796,947 -0.01(-0.05%)
Dec 05, 2023 20.17 20.30 20.00 20.05 935,919 -0.17(-0.84%)
Dec 04, 2023 19.49 20.24 19.49 20.22 1,382,638 +0.69(+3.53%)
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.