Leonardo DRS Inc (DRS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 3.14875135722 | 27.63 | 29.6359 | 27.56 | 848083 | 27.97408545 | CS |
| 4 | 2.69 | 10.4223169314 | 25.81 | 29.6359 | 25.04 | 653225 | 26.9788178 | CS |
| 12 | 7.06 | 32.9291044776 | 21.44 | 29.6359 | 20.69 | 590445 | 25.32218805 | CS |
| 26 | 8.86 | 45.1120162933 | 19.64 | 29.6359 | 18.73 | 631039 | 23.12618346 | CS |
| 52 | 11.39 | 66.569257744 | 17.11 | 29.6359 | 15.75 | 726237 | 20.47264088 | CS |
| 156 | 17 | 147.826086957 | 11.5 | 29.6359 | 9.11 | 773056 | 17.54257197 | CS |
| 260 | 17 | 147.826086957 | 11.5 | 29.6359 | 9.11 | 773056 | 17.54257197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 28.5 | 0.33 | 1.17 | 28.45 | 28.67 | 28.22 | 454011 |
| 1721946900 | 28.17 | 0.38 | 1.37 | 27.92 | 28.65 | 27.88 | 504964 |
| 1721860500 | 27.79 | -0.14 | -0.50 | 27.62 | 28.42 | 27.51 | 509914 |
| 1721774100 | 27.93 | -0.84 | -2.92 | 28.9 | 29.6359 | 27.77 | 1563990 |
| 1721687700 | 28.77 | 0.98 | 3.53 | 28.02 | 28.91 | 27.7799 | 617869 |
| 1721428500 | 27.79 | -0.05 | -0.18 | 27.89 | 28.03 | 27.57 | 1334829 |
| 1721342100 | 27.84 | -0.13 | -0.46 | 28.06 | 28.56 | 27.64 | 491621 |
| 1721255700 | 27.97 | -0.4 | -1.41 | 28.37 | 28.7 | 27.87 | 724887 |
| 1721169300 | 28.37 | 1.14 | 4.19 | 27.5 | 28.47 | 27.49 | 779839 |
| 1721082900 | 27.23 | 0.6 | 2.25 | 26.84 | 27.4 | 26.68 | 420818 |
| 1720823700 | 26.63 | -0.05 | -0.19 | 27 | 27.4 | 26.61 | 481112 |
| 1720737300 | 26.68 | 0.01 | 0.04 | 26.93 | 27.09 | 26.54 | 517117 |
| 1720650900 | 26.67 | 0.72 | 2.77 | 26.09 | 26.68 | 26.04 | 461122 |
| 1720564500 | 25.95 | 0.03 | 0.12 | 25.97 | 26.19 | 25.915 | 430228 |
| 1720478100 | 25.92 | 0.21 | 0.82 | 25.92 | 26.46 | 25.8456 | 355446 |
| 1720218900 | 25.71 | -0.03 | -0.12 | 25.7 | 25.83 | 25.5452 | 289184 |
| 1720040640 | 25.74 | 0.26 | 1.02 | 25.62 | 25.95 | 25.44 | 186385 |
| 1719959700 | 25.48 | 0.2 | 0.79 | 25.24 | 25.52 | 25.11 | 439034 |
| 1719873300 | 25.28 | -0.29 | -1.13 | 25.6 | 25.7399 | 25.04 | 612521 |
| 1719614100 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1719527700 | 25.57 | -0.37 | -1.43 | 26 | 26.065 | 25.51 | 609562 |
| 1719441300 | 25.94 | 0.54 | 2.13 | 25.72 | 26.205 | 25.4992 | 816401 |
| 1719354900 | 25.4 | -0.34 | -1.32 | 25.71 | 26.0686 | 25.33 | 512718 |
| 1719268500 | 25.74 | -0.26 | -1.00 | 26.01 | 26.626 | 25.71 | 815467 |
| 1719009300 | 26 | 0.81 | 3.22 | 25.11 | 26.04 | 24.88 | 2900528 |
| 1718922900 | 25.19 | -0.92 | -3.52 | 26.1 | 26.14 | 25.07 | 751963 |
| 1718750100 | 26.11 | 1.31 | 5.28 | 24.8 | 26.15 | 24.745 | 827299 |
| 1718663700 | 24.8 | 0.14 | 0.57 | 24.5 | 24.85 | 24.02 | 614646 |
| 1718404500 | 24.66 | -0.03 | -0.12 | 24.41 | 24.69 | 24.23 | 573181 |
| 1718318100 | 24.69 | -0.22 | -0.88 | 24.95 | 25.085 | 24.27 | 382531 |
| 1718231700 | 24.91 | 0.4 | 1.63 | 24.25 | 25 | 24.06 | 804728 |
| 1718145300 | 24.51 | 0.11 | 0.45 | 24.32 | 24.62 | 24.01 | 323660 |
| 1718058900 | 24.4 | 0.13 | 0.54 | 24.15 | 24.51 | 24.15 | 344172 |
| 1717799700 | 24.27 | -0.11 | -0.45 | 24.22 | 24.706 | 23.95 | 374036 |
| 1717713300 | 24.38 | -0.24 | -0.97 | 24.5 | 25.1 | 24.305 | 494671 |
| 1717626900 | 24.62 | 0.98 | 4.12 | 24.21 | 24.6708 | 23.96 | 557889 |
| 1717540500 | 23.645 | -0.01 | -0.02 | 23.61 | 23.98 | 23.29 | 428447 |
| 1717454100 | 23.65 | 0.1 | 0.42 | 23.7 | 23.88 | 23.57 | 404794 |
| 1717194900 | 23.55 | 0.16 | 0.68 | 23.47 | 23.7 | 23.32 | 431725 |
| 1717108500 | 23.39 | 0.16 | 0.69 | 23.33 | 23.6 | 23.3 | 260992 |
| 1717022100 | 23.23 | -0.55 | -2.31 | 23.73 | 23.75 | 23.2 | 353488 |
| 1716935700 | 23.78 | -0.14 | -0.59 | 24.09 | 24.32 | 23.74 | 558789 |
| 1716590100 | 23.92 | 0.21 | 0.89 | 23.74 | 24.11 | 23.66 | 304679 |
| 1716503700 | 23.71 | -0.17 | -0.71 | 23.89 | 24.1 | 23.65 | 289849 |
| 1716417300 | 23.88 | -0.31 | -1.28 | 24.03 | 24.2058 | 23.72 | 295058 |
| 1716330900 | 24.19 | -0.16 | -0.66 | 24.13 | 24.68 | 23.8 | 646933 |
| 1716244500 | 24.35 | 1 | 4.28 | 23.49 | 24.84 | 23.4867 | 1010201 |
| 1715985300 | 23.35 | 0.36 | 1.57 | 23.235 | 23.43 | 22.885 | 361126 |
| 1715898900 | 22.99 | -0.31 | -1.33 | 23.36 | 23.395 | 22.97 | 248769 |
| 1715812500 | 23.3 | 0.33 | 1.44 | 23.21 | 23.36 | 23.01 | 331986 |
| 1715726100 | 22.97 | 0.13 | 0.57 | 23 | 23.005 | 22.71 | 364940 |
| 1715639700 | 22.84 | 0.12 | 0.53 | 22.9 | 23.01 | 22.635 | 570381 |
| 1715380500 | 22.72 | 0.25 | 1.11 | 22.33 | 22.8 | 22.27 | 411518 |
| 1715294100 | 22.47 | 0.48 | 2.18 | 22 | 22.61 | 21.97 | 430405 |
| 1715207700 | 21.99 | 0.32 | 1.48 | 21.66 | 22.02 | 21.526 | 328241 |
| 1715121300 | 21.67 | 0.12 | 0.56 | 21.54 | 21.96 | 21.4 | 310900 |
| 1715034900 | 21.55 | 0.33 | 1.56 | 21.55 | 21.7 | 21.35 | 558804 |
| 1714775700 | 21.22 | 0.23 | 1.10 | 21.44 | 21.48 | 20.69 | 699994 |
| 1714689300 | 20.99 | 0.47 | 2.29 | 20.71 | 21 | 20.25 | 690584 |
| 1714602900 | 20.52 | -1 | -4.65 | 20.95 | 21.225 | 19.88 | 1161057 |
| 1714516500 | 21.52 | -0.41 | -1.87 | 21.82 | 22 | 21.45 | 480590 |
| 1714430100 | 21.93 | 0.26 | 1.20 | 21.58 | 22 | 21.42 | 336719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
