Kratos Defns (NQ: KTOS )

21.48 USD -0.92 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 22.50 22.50 21.46 21.48 804,963 -0.92(-4.11%)
Oct 26, 2021 22.40 22.40 848,953 +0.04(+0.18%)
Oct 25, 2021 22.19 22.64 21.87 22.36 703,970 -0.12(-0.53%)
Oct 22, 2021 23.00 23.28 22.45 22.48 714,111 -0.23(-1.01%)
Oct 21, 2021 22.72 22.73 22.46 22.71 428,238 -0.04(-0.18%)
Oct 20, 2021 22.81 23.03 22.56 22.75 504,949 -0.04(-0.18%)
Oct 19, 2021 22.47 22.84 22.13 22.79 612,447 +0.55(+2.47%)
Oct 18, 2021 22.24 22.57 21.93 22.24 483,681 -0.24(-1.07%)
Oct 15, 2021 23.02 23.05 22.45 22.48 567,542 -0.26(-1.14%)
Oct 14, 2021 22.45 23.03 22.37 22.74 641,622 +0.56(+2.52%)
Oct 13, 2021 22.38 22.39 21.85 22.18 729,789 -0.16(-0.72%)
Oct 12, 2021 22.32 22.61 22.12 22.34 745,197 -0.07(-0.31%)
Oct 11, 2021 22.26 22.72 22.21 22.41 536,576 +0.18(+0.81%)
Oct 08, 2021 22.24 22.45 22.06 22.23 648,432 +0.03(+0.14%)
Oct 07, 2021 22.24 22.51 22.05 22.20 1,057,678 +0.22(+1.00%)
Oct 06, 2021 22.11 22.11 21.60 21.98 534,104 -0.20(-0.90%)
Oct 05, 2021 22.09 22.42 21.83 22.18 463,352 +0.06(+0.27%)
Oct 04, 2021 22.53 22.53 21.85 22.12 529,445 -0.45(-1.99%)
Oct 01, 2021 22.55 22.76 22.06 22.57 506,902 +0.26(+1.17%)
Sep 30, 2021 22.69 22.79 22.25 22.31 549,815 -0.33(-1.46%)
Sep 29, 2021 22.55 22.91 22.47 22.64 1,095,929 +0.21(+0.94%)
Sep 28, 2021 23.25 23.25 22.34 22.43 915,247 -0.83(-3.57%)
Sep 27, 2021 22.94 23.67 22.93 23.26 706,690 +0.50(+2.20%)
Sep 24, 2021 22.98 23.24 22.74 22.76 639,895 -0.35(-1.51%)
Sep 23, 2021 22.65 23.32 22.65 23.11 730,102 +0.57(+2.53%)
Sep 22, 2021 22.59 22.84 22.35 22.54 583,840 +0.21(+0.94%)
Sep 21, 2021 22.60 22.73 22.12 22.33 544,975 -0.17(-0.76%)
Sep 20, 2021 22.13 22.81 21.95 22.50 1,122,664 -0.11(-0.49%)
Sep 17, 2021 22.47 22.71 22.32 22.61 1,452,737 +0.15(+0.67%)
Sep 16, 2021 22.64 22.91 22.43 22.46 695,114 -0.11(-0.49%)
Sep 15, 2021 22.08 22.66 21.92 22.57 693,270 +0.49(+2.22%)
Sep 14, 2021 23.67 23.71 22.03 22.08 1,166,187 -1.56(-6.60%)
Sep 13, 2021 23.31 23.71 22.42 23.64 2,857,877 +0.94(+4.14%)
Sep 10, 2021 23.48 23.48 22.66 22.70 931,716 -0.66(-2.83%)
Sep 09, 2021 23.52 23.72 23.35 23.36 447,412 -0.30(-1.27%)
Sep 08, 2021 24.11 24.11 23.61 23.66 531,392 -0.39(-1.62%)
Sep 07, 2021 24.26 24.57 24.03 24.05 580,455 -0.27(-1.11%)
Sep 03, 2021 24.27 24.44 23.89 24.32 536,576 -0.01(-0.04%)
Sep 02, 2021 24.60 24.92 24.24 24.33 749,278 -0.21(-0.86%)
Sep 01, 2021 24.83 24.87 24.50 24.54 550,156 -0.18(-0.73%)
Aug 31, 2021 24.72 25.12 24.67 24.72 771,321 +0.04(+0.16%)
Aug 30, 2021 24.95 25.01 24.45 24.68 911,853 -0.04(-0.16%)
Aug 27, 2021 24.25 24.75 24.03 24.72 813,086 +0.57(+2.36%)
Aug 26, 2021 23.56 24.47 23.52 24.15 1,289,194 +0.35(+1.47%)
Aug 25, 2021 23.20 24.02 23.05 23.80 1,245,359 +0.73(+3.16%)
Aug 24, 2021 22.74 23.14 22.62 23.07 1,198,714 +0.50(+2.22%)
Aug 23, 2021 22.34 22.66 22.03 22.57 831,569 +0.60(+2.73%)
Aug 20, 2021 21.32 22.02 21.25 21.97 731,024 +0.58(+2.71%)
Aug 19, 2021 21.68 21.79 21.22 21.39 758,225 -0.47(-2.15%)
Aug 18, 2021 22.68 22.74 21.83 21.86 865,608 -0.88(-3.87%)
Aug 17, 2021 21.90 22.98 21.75 22.74 2,074,599 +0.82(+3.74%)
Aug 16, 2021 22.25 22.37 21.75 21.92 1,691,226 -0.34(-1.53%)
Aug 13, 2021 24.93 24.93 21.68 22.26 3,797,617 -2.58(-10.39%)
Aug 12, 2021 25.22 25.47 24.77 24.84 531,393 -0.30(-1.19%)
Aug 11, 2021 24.71 25.18 24.57 25.14 918,862 +0.55(+2.24%)
Aug 10, 2021 25.00 25.27 24.42 24.59 1,133,542 -0.33(-1.32%)
Aug 09, 2021 24.78 25.23 24.39 24.92 683,873 +0.14(+0.56%)
Aug 06, 2021 24.93 25.20 24.61 24.78 787,530 +0.18(+0.73%)
Aug 05, 2021 24.13 24.80 24.09 24.60 1,072,948 +0.77(+3.23%)
Aug 04, 2021 25.62 26.16 23.16 23.83 3,976,813 -3.28(-12.10%)
Aug 03, 2021 27.07 27.11 25.90 27.11 849,939 +0.09(+0.33%)
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.