KTOS

Kratos Defense and Secur... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kratos Defense and Security Solutions Inc KTOS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.59% 13.52 04:00:26
Open Price Low Price High Price Close Price Prev Close
13.60
more quote information »

KTOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1114.9013.1113.991,721,6860.413.13%
1 Month16.6516.8512.5414.041,158,881-3.13-18.8%
3 Months21.0622.25612.5417.921,214,393-7.54-35.8%
6 Months20.3722.25612.5418.131,125,164-6.85-33.63%
1 Year24.0530.2912.5421.231,045,213-10.53-43.78%
3 Years21.5834.115.0020.831,138,425-8.06-37.35%
5 Years10.2634.115.0017.121,259,0073.2631.77%

KTOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2022 13.60 -0.30 -2.16% 14.00 14.13 13.52 703,512
May 20 2022 13.90 -0.44 -3.07% 14.49 14.90 13.50 1,371,585
May 19 2022 14.34 0.84 6.22% 13.40 14.63 13.26 2,461,402
May 18 2022 13.50 -0.53 -3.78% 13.82 14.34 13.44 1,232,987
May 17 2022 14.03 1.45 11.53% 13.11 14.23 13.11 2,838,944
May 16 2022 12.58 -0.58 -4.41% 13.08 13.32 12.54 728,361
May 13 2022 13.16 0.14 1.08% 13.40 13.59 13.02 1,179,282
May 12 2022 13.02 0.15 1.17% 13.19 13.59 12.63 1,222,067
May 11 2022 12.87 -0.58 -4.31% 13.49 13.96 12.83 1,240,312
May 10 2022 13.45 0.46 3.54% 13.15 13.77 12.65 1,693,950
May 09 2022 12.99 -1.02 -7.28% 13.57 13.61 12.715 1,982,168
May 06 2022 14.01 -1.42 -9.2% 15.28 15.28 13.72 1,211,704
May 05 2022 15.43 -0.85 -5.22% 16.07 16.07 15.125 645,375
May 04 2022 16.28 0.54 3.43% 15.80 16.38 15.56 522,797
May 03 2022 15.74 0.34 2.21% 15.31 15.9699 15.31 571,201
May 02 2022 15.40 0.23 1.52% 15.18 15.44 14.91 704,418
Apr 29 2022 15.17 -0.49 -3.13% 15.66 15.78 15.07 627,671
Apr 28 2022 15.66 0.18 1.16% 15.66 15.875 15.08 505,800
Apr 27 2022 15.48 -0.56 -3.49% 15.97 16.23 15.36 974,000
Apr 26 2022 16.04 -0.70 -4.18% 16.65 16.85 16.02 760,075
Apr 25 2022 16.74 0.15 0.9% 16.28 16.765 16.12 560,439
See More Historical Prices »


Your Recent History
NASDAQ
KTOS
Kratos Def..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.