Kratos Defense and Security Solutions Inc (KTOS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 4.14141414141 | 19.8 | 20.68 | 19.23 | 934887 | 19.98399082 | CS |
| 4 | -0.62 | -2.91902071563 | 21.24 | 22.775 | 19.23 | 827541 | 20.84470787 | CS |
| 12 | 2.06 | 11.099137931 | 18.56 | 22.775 | 17.045 | 1066295 | 19.38639665 | CS |
| 26 | 0.42 | 2.07920792079 | 20.2 | 22.775 | 16.71 | 1196838 | 18.83487226 | CS |
| 52 | 6.88 | 50.0727802038 | 13.74 | 22.775 | 13.13 | 1119176 | 17.81169357 | CS |
| 156 | -5.83 | -22.0415879017 | 26.45 | 30.29 | 8.905 | 992040 | 17.27836032 | CS |
| 260 | -2.01 | -8.8820150243 | 22.63 | 34.11 | 5 | 1062177 | 18.81372013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 20.65 | 0.49 | 2.43 | 20.12 | 20.68 | 19.91 | 3929059 |
| 1718922900 | 20.16 | -0.04 | -0.20 | 20.17 | 20.31 | 20.055 | 935654 |
| 1718750100 | 20.2 | 0.45 | 2.28 | 19.77 | 20.23 | 19.56 | 1024950 |
| 1718663700 | 19.75 | -0.05 | -0.23 | 19.6 | 19.84 | 19.23 | 1108413 |
| 1718404500 | 19.795 | -0.3 | -1.47 | 19.8 | 19.83 | 19.365 | 670529 |
| 1718318100 | 20.09 | -0.37 | -1.81 | 20.46 | 20.47 | 19.86 | 833733 |
| 1718231700 | 20.46 | 0.22 | 1.09 | 20.73 | 20.775 | 20.365 | 576698 |
| 1718145300 | 20.24 | -0.22 | -1.08 | 20.3 | 20.3482 | 20.07 | 711890 |
| 1718058900 | 20.46 | 0.08 | 0.39 | 20.37 | 20.74 | 20.295 | 587152 |
| 1717799700 | 20.38 | -0.42 | -2.02 | 20.63 | 20.74 | 20.31 | 754010 |
| 1717713300 | 20.8 | -0.5 | -2.35 | 21.12 | 21.21 | 20.78 | 561151 |
| 1717626900 | 21.3 | 0.2 | 0.95 | 21.1 | 21.37 | 20.92 | 620653 |
| 1717540500 | 21.1 | -0.67 | -3.08 | 21.66 | 21.66 | 21.06 | 963125 |
| 1717454100 | 21.77 | 0.03 | 0.14 | 21.91 | 22.0799 | 21.54 | 854383 |
| 1717194900 | 21.74 | 0.12 | 0.56 | 21.63 | 21.85 | 21.42 | 898150 |
| 1717108500 | 21.62 | 0.19 | 0.89 | 21.55 | 21.74 | 21.415 | 797656 |
| 1717022100 | 21.43 | -0.37 | -1.70 | 21.59 | 21.76 | 21.33 | 793972 |
| 1716935700 | 21.8 | 0.26 | 1.21 | 21.78 | 22.775 | 21.61 | 1397027 |
| 1716590100 | 21.54 | 0.34 | 1.60 | 21.24 | 21.55 | 21.175 | 806593 |
| 1716503700 | 21.2 | -0.21 | -0.98 | 21.43 | 21.65 | 21.09 | 992437 |
| 1716417300 | 21.41 | -0.29 | -1.34 | 21.64 | 21.675 | 21.17 | 938420 |
| 1716330900 | 21.7 | 0.06 | 0.28 | 21.55 | 22.0358 | 21.47 | 1104823 |
| 1716244500 | 21.64 | 0.61 | 2.90 | 21.1 | 21.705 | 20.97 | 1284086 |
| 1715985300 | 21.03 | 0.44 | 2.14 | 20.65 | 21.065 | 20.61 | 1036409 |
| 1715898900 | 20.59 | 0.28 | 1.38 | 20.25 | 20.71 | 20.24 | 1234275 |
| 1715812500 | 20.31 | 0.25 | 1.25 | 20.23 | 20.52 | 20.13 | 1246656 |
| 1715726100 | 20.06 | 0.54 | 2.77 | 19.8 | 20.08 | 19.72 | 991271 |
| 1715639700 | 19.52 | -0.33 | -1.66 | 19.9 | 19.99 | 19.49 | 951379 |
| 1715380500 | 19.85 | 0.12 | 0.61 | 19.75 | 19.8799 | 19.52 | 1329024 |
| 1715294100 | 19.73 | -0.11 | -0.55 | 19.7 | 19.87 | 19.35 | 1344826 |
| 1715207700 | 19.84 | 1.08 | 5.76 | 19.11 | 20.045 | 18.56 | 2354131 |
| 1715121300 | 18.76 | -0.25 | -1.32 | 18.95 | 19.065 | 18.67 | 1305164 |
| 1715034900 | 19.01 | 0.47 | 2.54 | 18.65 | 19.05 | 18.65 | 919477 |
| 1714775700 | 18.54 | 0.45 | 2.49 | 18.43 | 18.56 | 17.99 | 1017143 |
| 1714689300 | 18.09 | -0.1 | -0.55 | 18.31 | 18.41 | 17.76 | 983546 |
| 1714602900 | 18.19 | 0.37 | 2.08 | 17.82 | 18.45 | 17.82 | 893403 |
| 1714516500 | 17.82 | -0.84 | -4.50 | 18.53 | 18.705 | 17.8 | 1494086 |
| 1714430100 | 18.66 | -0.2 | -1.03 | 19 | 19.14 | 18.595 | 1039271 |
| 1714170900 | 18.855 | 1.58 | 9.11 | 18.8 | 19.226 | 18.242 | 2874947 |
| 1714084500 | 17.28 | -0.49 | -2.76 | 17.72 | 17.72 | 17.045 | 1018756 |
| 1713998100 | 17.77 | -0.07 | -0.39 | 17.71 | 17.89 | 17.503 | 1137096 |
| 1713911700 | 17.84 | 0.01 | 0.06 | 17.79 | 18.12 | 17.7 | 886455 |
| 1713825300 | 17.83 | -0.19 | -1.05 | 17.99 | 18.04 | 17.62 | 816098 |
| 1713566100 | 18.02 | 0.41 | 2.33 | 17.51 | 18.39 | 17.51 | 1217470 |
| 1713479700 | 17.61 | -0.14 | -0.79 | 17.78 | 18.03 | 17.56 | 721884 |
| 1713393300 | 17.75 | 0.12 | 0.68 | 17.7 | 17.9 | 17.38 | 708018 |
| 1713306900 | 17.63 | -0.11 | -0.62 | 17.58 | 17.83 | 17.29 | 1271897 |
| 1713220500 | 17.74 | -0.47 | -2.58 | 18.27 | 18.42 | 17.643 | 1454926 |
| 1712961300 | 18.21 | -0.02 | -0.11 | 18.26 | 18.83 | 17.97 | 1579120 |
| 1712874900 | 18.23 | 0.13 | 0.72 | 18.13 | 18.42 | 17.7 | 1236739 |
| 1712788500 | 18.1 | -0.23 | -1.25 | 17.79 | 18.4 | 17.49 | 1398015 |
| 1712702100 | 18.33 | -0.18 | -0.97 | 18.32 | 18.49 | 18.15 | 1085024 |
| 1712615700 | 18.51 | 0.71 | 3.99 | 17.9 | 18.85 | 17.85 | 1412420 |
| 1712356500 | 17.8 | 0.16 | 0.91 | 17.6 | 17.93 | 17.555 | 854106 |
| 1712270100 | 17.64 | -0.46 | -2.54 | 18.37 | 18.6 | 17.6002 | 865050 |
| 1712183700 | 18.1 | 0.05 | 0.28 | 18.04 | 18.179 | 17.76 | 799199 |
| 1712097300 | 18.05 | -0.31 | -1.69 | 18.24 | 18.335 | 18 | 959473 |
| 1712010900 | 18.36 | -0.02 | -0.11 | 18.56 | 18.89 | 18.345 | 1126568 |
| 1711665300 | 18.38 | 0.25 | 1.38 | 18.16 | 18.47 | 18.16 | 1288257 |
| 1711578900 | 18.13 | 0.35 | 1.97 | 18 | 18.14 | 17.84 | 915942 |
| 1711492500 | 17.78 | -0.01 | -0.06 | 17.8 | 17.92 | 17.62 | 708784 |
| 1711406100 | 17.79 | 0.29 | 1.66 | 17.66 | 18.08 | 17.56 | 893570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
