Kratos Defns (NQ: KTOS )

26.36 USD -0.17 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 26.43 27.09 26.20 26.36 1,222,229 -0.17(-0.64%)
Jun 17, 2021 26.30 26.64 26.22 26.53 747,180 +0.29(+1.11%)
Jun 16, 2021 26.16 26.54 26.01 26.24 608,284 +0.00(+0.00%)
Jun 15, 2021 26.45 26.58 26.19 26.24 553,435 -0.07(-0.27%)
Jun 14, 2021 26.18 26.35 25.95 26.31 482,212 +0.11(+0.42%)
Jun 11, 2021 26.32 26.40 26.07 26.20 369,420 -0.02(-0.08%)
Jun 10, 2021 26.50 26.65 25.92 26.22 563,555 -0.28(-1.06%)
Jun 09, 2021 26.83 26.87 26.35 26.50 704,925 -0.26(-0.97%)
Jun 08, 2021 26.40 26.92 26.38 26.76 590,361 +0.45(+1.71%)
Jun 07, 2021 25.88 26.33 25.81 26.31 679,599 +0.34(+1.31%)
Jun 04, 2021 25.72 26.15 25.72 25.97 532,843 +0.34(+1.33%)
Jun 03, 2021 25.25 25.64 24.74 25.63 689,938 +0.21(+0.83%)
Jun 02, 2021 25.31 25.45 24.95 25.42 808,354 +0.16(+0.63%)
Jun 01, 2021 25.13 25.28 24.76 25.26 930,165 +0.25(+1.00%)
May 28, 2021 25.09 25.33 24.93 25.01 602,738 -0.08(-0.32%)
May 27, 2021 25.45 25.52 25.01 25.09 675,046 -0.05(-0.20%)
May 26, 2021 24.80 25.23 24.52 25.14 809,897 +0.52(+2.11%)
May 25, 2021 24.54 24.90 24.34 24.62 796,432 +0.15(+0.61%)
May 24, 2021 24.04 24.63 23.89 24.47 671,446 +0.59(+2.47%)
May 21, 2021 24.30 24.34 23.82 23.88 678,064 -0.09(-0.38%)
May 20, 2021 23.76 24.25 23.75 23.97 857,076 +0.22(+0.93%)
May 19, 2021 23.68 23.93 23.28 23.75 859,036 -0.43(-1.78%)
May 18, 2021 24.91 24.91 24.17 24.18 802,417 -0.57(-2.30%)
May 17, 2021 24.70 25.00 24.48 24.75 1,128,468 -0.25(-1.00%)
May 14, 2021 24.72 25.10 24.34 25.00 960,357 +0.47(+1.92%)
May 13, 2021 24.44 25.18 24.33 24.53 1,076,657 +0.18(+0.74%)
May 12, 2021 25.17 25.20 24.30 24.35 1,041,651 -0.85(-3.39%)
May 11, 2021 24.75 25.54 24.36 25.20 1,963,652 -0.53(-2.04%)
May 10, 2021 26.99 27.28 25.73 25.73 736,844 -1.38(-5.09%)
May 07, 2021 26.50 27.34 26.34 27.11 759,622 +0.36(+1.35%)
May 06, 2021 25.15 26.77 24.74 26.75 1,146,821 +1.55(+6.15%)
May 05, 2021 25.72 25.86 24.55 25.20 1,649,140 -0.66(-2.55%)
May 04, 2021 26.39 26.44 25.32 25.86 896,135 -0.64(-2.42%)
May 03, 2021 26.84 27.00 26.37 26.50 806,841 -0.24(-0.90%)
Apr 30, 2021 26.50 26.88 26.27 26.74 676,000 -0.10(-0.37%)
Apr 29, 2021 27.49 27.59 26.76 26.84 792,761 -0.41(-1.50%)
Apr 28, 2021 26.99 27.38 26.81 27.25 474,906 +0.15(+0.55%)
Apr 27, 2021 27.35 27.45 26.91 27.10 599,070 -0.06(-0.22%)
Apr 26, 2021 27.08 27.40 26.88 27.16 509,974 +0.13(+0.48%)
Apr 23, 2021 26.51 27.13 26.48 27.03 543,000 +0.59(+2.21%)
Apr 22, 2021 26.70 26.98 26.15 26.45 582,549 -0.04(-0.13%)
Apr 21, 2021 25.63 26.50 25.52 26.48 582,637 +0.60(+2.32%)
Apr 20, 2021 26.76 26.85 25.56 25.88 1,184,177 -1.14(-4.22%)
Apr 19, 2021 27.15 27.27 26.62 27.02 872,654 -0.33(-1.21%)
Apr 16, 2021 28.14 28.15 26.92 27.35 1,192,000 -0.80(-2.84%)
Apr 15, 2021 28.25 28.61 27.31 28.15 2,752,255 -0.05(-0.18%)
Apr 14, 2021 27.96 28.67 27.84 28.20 784,375 +0.24(+0.86%)
Apr 13, 2021 28.05 28.35 27.51 27.96 761,658 -0.23(-0.82%)
Apr 12, 2021 28.18 28.31 27.55 28.19 902,014 +0.07(+0.25%)
Apr 09, 2021 28.32 28.49 27.81 28.12 614,900 -0.21(-0.74%)
Apr 08, 2021 28.02 28.66 27.96 28.33 1,384,897 +0.36(+1.29%)
Apr 07, 2021 28.65 28.81 27.65 27.97 1,426,503 -0.67(-2.34%)
Apr 06, 2021 28.44 29.25 28.40 28.64 1,030,898 +0.17(+0.60%)
Apr 05, 2021 29.00 29.50 27.73 28.47 1,176,705 +0.18(+0.64%)
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.