Kratos Defense and Security Solutions Inc (KTOS)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.11 | 7.91447861965 | 26.66 | 30.39 | 26.15 | 1600509 | 28.36115036 | CS |
4 | 1.57 | 5.77205882353 | 27.2 | 30.39 | 25.04 | 1288967 | 27.1204354 | CS |
12 | 3.4 | 13.4016554986 | 25.37 | 30.39 | 22.69 | 1107958 | 26.15015629 | CS |
26 | 7.96 | 38.2508409419 | 20.81 | 30.39 | 17.91 | 1037246 | 24.16376784 | CS |
52 | 10.6 | 58.3379196478 | 18.17 | 30.39 | 16.71 | 1130022 | 21.36573818 | CS |
156 | 10.24 | 55.2617377226 | 18.53 | 30.39 | 8.905 | 1003906 | 17.36820509 | CS |
260 | 8.57 | 42.4257425743 | 20.2 | 34.11 | 5 | 1048573 | 19.22576787 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736206500 | 29.53 | 2.05 | 7.46 | 29.4 | 29.958 | 28.4 | 3701046 |
1735947300 | 27.48 | 1.1 | 4.17 | 26.4 | 27.54 | 26.4 | 931910 |
1735860900 | 26.38 | 0 | 0.00 | 26.37 | 27 | 26.15 | 876579 |
1735688100 | 26.38 | -0.14 | -0.53 | 26.66 | 26.8515 | 26.25 | 892501 |
1735601700 | 26.52 | 0 | 0.00 | 26.49 | 26.78 | 25.64 | 851341 |
1735342500 | 26.52 | -0.23 | -0.86 | 26.92 | 27.27 | 26.35 | 1028770 |
1735256100 | 26.75 | 0.09 | 0.34 | 26.56 | 26.8799 | 26.26 | 764122 |
1735077840 | 26.66 | 0.67 | 2.58 | 26.06 | 26.72 | 25.83 | 464914 |
1734996900 | 25.99 | 0.12 | 0.46 | 26.37 | 26.37 | 25.7086 | 956200 |
1734737700 | 25.87 | 0.27 | 1.05 | 25.06 | 26.105 | 25.04 | 2599977 |
1734651300 | 25.6 | 0.09 | 0.35 | 26.02 | 26.3667 | 25.26 | 1409331 |
1734564900 | 25.51 | -1.74 | -6.39 | 27.71 | 27.71 | 25.17 | 1737313 |
1734478500 | 27.25 | -1.04 | -3.68 | 28.23 | 28.24 | 27.105 | 1426521 |
1734392100 | 28.29 | 1.45 | 5.40 | 27.79 | 28.71 | 27.434 | 2626865 |
1734132900 | 26.84 | 0.34 | 1.28 | 26.61 | 27.36 | 26.5 | 804250 |
1734046500 | 26.5 | -0.84 | -3.07 | 27.21 | 27.69 | 26.48 | 676355 |
1733960100 | 27.34 | -0.03 | -0.11 | 27.61 | 27.62 | 27.1453 | 636843 |
1733873700 | 27.37 | 0.14 | 0.51 | 27.2 | 27.6668 | 27.05 | 816576 |
1733787300 | 27.23 | -0.76 | -2.72 | 28.3 | 28.37 | 26.84 | 1097484 |
1733528100 | 27.99 | 0.69 | 2.53 | 27.62 | 28.07 | 27.3895 | 840125 |
1733441700 | 27.3 | -0.65 | -2.33 | 27.76 | 27.8 | 27.27 | 1250124 |
1733355300 | 27.95 | 1.59 | 6.03 | 26.42 | 28.0389 | 26.28 | 1117276 |
1733268900 | 26.36 | -0.55 | -2.04 | 27.05 | 27.075 | 26.03 | 905803 |
1733182500 | 26.91 | -0.18 | -0.66 | 27.18 | 27.21 | 26.41 | 851152 |
1732917840 | 27.09 | 0.14 | 0.52 | 27.33 | 27.44 | 26.8899 | 593090 |
1732750500 | 26.95 | -0.29 | -1.06 | 27.59 | 27.6596 | 26.43 | 909523 |
1732664100 | 27.24 | 0.83 | 3.14 | 26.28 | 27.53 | 26.24 | 1117676 |
1732577700 | 26.41 | -0.22 | -0.83 | 27.05 | 27.1 | 26.17 | 1135297 |
1732318500 | 26.63 | 0.39 | 1.49 | 26.48 | 26.85 | 26.1726 | 839993 |
1732232100 | 26.24 | 1.02 | 4.04 | 25.36 | 26.36 | 25.02 | 1114663 |
1732145700 | 25.22 | 0.17 | 0.68 | 25.01 | 25.32 | 24.7 | 1207477 |
1732059300 | 25.05 | 0.67 | 2.75 | 24.64 | 25.075 | 24.38 | 1312769 |
1731972900 | 24.38 | -0.04 | -0.16 | 24.49 | 24.81 | 24.335 | 1027163 |
1731713700 | 24.42 | -0.86 | -3.40 | 25.53 | 25.53 | 24.37 | 1394540 |
1731627300 | 25.28 | -2.45 | -8.84 | 27.66 | 27.97 | 25.2 | 1630738 |
1731540900 | 27.73 | 0.47 | 1.72 | 27.58 | 28.62 | 27.53 | 1548235 |
1731454500 | 27.26 | 0.18 | 0.66 | 26.97 | 27.7 | 26.75 | 1581958 |
1731368100 | 27.08 | 1.11 | 4.27 | 26.57 | 27.53 | 26.31 | 1984998 |
1731108900 | 25.97 | 2.15 | 9.03 | 24.08 | 26.21 | 24.07 | 2049602 |
1731022500 | 23.82 | -0.45 | -1.85 | 24.65 | 24.65 | 23.82 | 1459594 |
1730936100 | 24.27 | 1.08 | 4.66 | 24.72 | 24.8288 | 23.89 | 1679028 |
1730849700 | 23.19 | 0.2 | 0.87 | 23.06 | 23.36 | 23 | 891898 |
1730763300 | 22.99 | 0.12 | 0.52 | 22.8 | 23.1757 | 22.765 | 634343 |
1730500500 | 22.87 | 0.15 | 0.66 | 22.82 | 23.2071 | 22.74 | 696997 |
1730414100 | 22.72 | -0.87 | -3.69 | 23.59 | 23.66 | 22.69 | 1093958 |
1730327700 | 23.59 | -0.6 | -2.48 | 23.81 | 24.2455 | 23.32 | 1240581 |
1730241300 | 24.19 | -0.01 | -0.04 | 24.07 | 24.315 | 23.8899 | 415201 |
1730154900 | 24.2 | 0.25 | 1.04 | 24.2 | 24.42 | 23.83 | 718939 |
1729895700 | 23.95 | 0.02 | 0.08 | 24.17 | 24.43 | 23.945 | 523429 |
1729809300 | 23.93 | -0.08 | -0.33 | 24 | 24.41 | 23.885 | 521848 |
1729722900 | 24.01 | -0.29 | -1.19 | 24.26 | 24.4 | 23.78 | 697252 |
1729636500 | 24.3 | -0.37 | -1.50 | 24.6 | 24.67 | 24.21 | 521355 |
1729550100 | 24.67 | -0.18 | -0.72 | 24.96 | 25.1065 | 24.56 | 469029 |
1729290900 | 24.85 | -0.37 | -1.47 | 25.16 | 25.265 | 24.825 | 576849 |
1729204500 | 25.22 | -0.52 | -2.02 | 25.74 | 25.91 | 25.2 | 556921 |
1729118100 | 25.74 | 0.44 | 1.74 | 25.4 | 25.82 | 25.375 | 866737 |
1729031700 | 25.3 | -0.05 | -0.20 | 25.37 | 25.41 | 24.58 | 1146520 |
1728945300 | 25.35 | 0.19 | 0.76 | 25.25 | 25.47 | 25.0902 | 616701 |
1728686100 | 25.16 | 0.73 | 2.99 | 24.46 | 25.25 | 24.43 | 849260 |
1728599700 | 24.43 | -0.53 | -2.12 | 24.65 | 24.835 | 24.19 | 777306 |
1728513300 | 24.96 | -0.11 | -0.44 | 25 | 25.2 | 24.68 | 705774 |
1728426900 | 25.07 | 0.28 | 1.13 | 24.79 | 25.4499 | 24.79 | 949401 |
1728340500 | 24.79 | 0.04 | 0.16 | 24.85 | 24.99 | 24.5 | 636001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.