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 (%)
May 31, 2018 11.32 11.59 11.19 11.19 939,208 -0.09(-0.80%)
May 30, 2018 11.04 11.28 11.01 11.28 980,939 +0.32(+2.92%)
May 29, 2018 11.00 11.12 10.82 10.96 862,342 -0.11(-0.99%)
May 25, 2018 11.07 11.07 11.07 0 -0.03(-0.27%)
May 24, 2018 11.03 11.15 10.92 11.10 836,727 +0.12(+1.09%)
May 23, 2018 10.80 11.05 10.66 10.98 861,012 +0.14(+1.29%)
May 22, 2018 11.11 11.11 10.82 10.84 834,443 -0.29(-2.61%)
May 21, 2018 11.18 11.25 11.05 11.13 3,385,524 +0.00(+0.00%)
May 18, 2018 11.01 11.13 10.93 11.13 1,025,789 +0.14(+1.27%)
May 17, 2018 10.82 11.12 10.82 10.99 1,233,269 +0.06(+0.55%)
May 16, 2018 11.30 11.31 10.71 10.93 3,614,629 -0.31(-2.76%)
May 15, 2018 11.38 11.45 11.01 11.24 2,058,920 -0.20(-1.75%)
May 14, 2018 11.44 11.56 11.19 11.44 1,598,558 +0.04(+0.35%)
May 11, 2018 11.08 11.68 10.85 11.40 3,051,181 +0.79(+7.45%)
May 10, 2018 10.74 10.84 10.56 10.61 1,080,168 -0.16(-1.49%)
May 09, 2018 10.71 10.83 10.46 10.77 1,310,484 +0.11(+1.03%)
May 08, 2018 10.36 10.66 10.30 10.66 1,592,356 +0.37(+3.60%)
May 07, 2018 10.02 10.31 10.02 10.29 1,138,342 +0.28(+2.80%)
May 04, 2018 9.950 10.21 9.915 10.01 1,504,572 -0.01(-0.10%)
May 03, 2018 9.900 10.04 9.783 10.02 657,291 +0.10(+1.01%)
May 02, 2018 9.850 10.15 9.850 9.920 1,204,548 -0.07(-0.70%)
May 01, 2018 10.00 10.09 9.760 9.990 1,587,149 -0.02(-0.20%)
Apr 30, 2018 10.42 10.50 10.00 10.01 1,566,904 -0.41(-3.93%)
Apr 27, 2018 10.98 11.05 10.41 10.42 1,389,647 -0.57(-5.19%)
Apr 26, 2018 10.89 11.13 10.75 10.99 822,572 +0.10(+0.92%)
Apr 25, 2018 11.08 11.08 10.55 10.89 1,293,344 -0.22(-1.98%)
Apr 24, 2018 11.35 11.48 10.87 11.11 1,832,200 -0.16(-1.42%)
Apr 23, 2018 11.35 11.45 11.17 11.27 888,577 -0.11(-0.97%)
Apr 20, 2018 11.49 11.51 11.32 11.38 958,028 -0.10(-0.87%)
Apr 19, 2018 11.52 11.64 11.20 11.48 1,461,324 -0.06(-0.52%)
Apr 18, 2018 11.50 12.05 11.37 11.54 4,322,350 +0.57(+5.20%)
Apr 17, 2018 10.96 11.02 10.84 10.97 1,002,446 +0.05(+0.46%)
Apr 16, 2018 10.94 11.08 10.87 10.92 876,204 +0.06(+0.55%)
Apr 13, 2018 11.21 11.25 10.83 10.86 1,545,290 -0.25(-2.25%)
Apr 12, 2018 11.01 11.20 10.94 11.11 1,324,530 +0.19(+1.74%)
Apr 11, 2018 10.58 11.06 10.58 10.92 1,916,740 +0.35(+3.31%)
Apr 10, 2018 10.67 10.70 10.42 10.57 1,732,212 +0.03(+0.28%)
Apr 09, 2018 10.73 10.80 10.53 10.54 1,072,028 -0.13(-1.22%)
Apr 06, 2018 10.56 10.86 10.51 10.67 1,421,148 +0.00(+0.00%)
Apr 05, 2018 10.40 10.72 10.39 10.67 1,557,401 +0.32(+3.09%)
Apr 04, 2018 10.11 10.37 10.05 10.35 1,043,887 +0.14(+1.37%)
Apr 03, 2018 10.36 10.41 10.15 10.21 1,242,353 -0.14(-1.35%)
Apr 02, 2018 10.25 10.38 10.03 10.35 2,194,403 +0.06(+0.58%)
Mar 29, 2018 10.29 10.29 10.29 0 -0.09(-0.87%)
Mar 28, 2018 9.920 10.57 9.900 10.38 6,022,243 +0.83(+8.69%)
Mar 27, 2018 9.540 9.690 9.369 9.550 2,982,618 +0.01(+0.10%)
Mar 26, 2018 9.130 9.580 9.120 9.540 1,640,156 +0.52(+5.76%)
Mar 23, 2018 9.300 9.310 8.960 9.020 2,005,676 -0.30(-3.22%)
Mar 22, 2018 9.560 9.650 9.300 9.320 1,961,610 -0.37(-3.82%)
Mar 21, 2018 9.800 9.890 9.500 9.690 2,140,763 -0.02(-0.21%)
Mar 20, 2018 9.380 10.14 9.380 9.710 3,958,254 +0.40(+4.24%)
Mar 19, 2018 9.220 9.620 8.900 9.315 4,114,327 +0.04(+0.38%)
Mar 16, 2018 10.44 10.45 9.240 9.280 13,030,928 -1.17(-11.20%)
Mar 15, 2018 11.02 11.02 10.36 10.45 2,521,986 -0.55(-5.00%)
Mar 14, 2018 11.46 11.50 11.01 11.00 1,353,372 -0.40(-3.51%)
Mar 13, 2018 11.53 11.76 11.34 11.40 1,256,291 -0.05(-0.44%)
Mar 12, 2018 11.38 11.59 11.38 11.45 1,063,403 +0.06(+0.53%)
Mar 09, 2018 11.50 11.56 11.32 11.39 983,269 -0.06(-0.52%)
Mar 08, 2018 11.31 11.46 11.15 11.45 999,967 +0.13(+1.15%)
Mar 07, 2018 11.36 10.96 11.32 1,460,337 +0.29(+2.63%)
Mar 06, 2018 10.96 11.11 10.72 11.03 1,580,532 +0.08(+0.73%)
Mar 05, 2018 11.19 11.20 10.79 10.95 2,258,238 -0.29(-2.58%)
Mar 02, 2018 10.95 11.33 10.85 11.24 2,471,403 +0.20(+1.81%)
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.