![Kratos Defense and Security Solutions Inc](/common/images/company/N_KTOS.png)
Kratos Defense and Security Solutions Inc (KTOS)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.425 | 6.71061926065 | 21.235 | 22.84 | 20.81 | 853034 | 21.96592934 | CS |
4 | 2.5 | 12.4007936508 | 20.16 | 22.84 | 19.54 | 967662 | 20.96460108 | CS |
12 | 4.23 | 22.9517091698 | 18.43 | 22.84 | 17.99 | 1035158 | 20.62291588 | CS |
26 | 5.16 | 29.4857142857 | 17.5 | 22.84 | 16.71 | 1246316 | 19.16760291 | CS |
52 | 8.07 | 55.3118574366 | 14.59 | 22.84 | 13.98 | 1131223 | 18.37679558 | CS |
156 | -4.46 | -16.4454277286 | 27.12 | 27.77 | 8.905 | 980361 | 16.90115606 | CS |
260 | -2.29 | -9.17835671343 | 24.95 | 34.11 | 5 | 1060669 | 18.76276748 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033300 | 22.66 | 0.41 | 1.84 | 22.7 | 22.84 | 22.45 | 681199 |
1721946900 | 22.25 | 0.45 | 2.06 | 21.9 | 22.84 | 21.86 | 1103211 |
1721860500 | 21.8 | -0.74 | -3.28 | 22.38 | 22.685 | 21.79 | 1145390 |
1721774100 | 22.54 | 1.14 | 5.33 | 21.46 | 22.565 | 21.46 | 1116882 |
1721687700 | 21.4 | 0.43 | 2.05 | 21.12 | 21.52 | 20.81 | 632081 |
1721428500 | 20.97 | -0.33 | -1.55 | 21.4 | 21.4 | 20.83 | 615259 |
1721342100 | 21.3 | -0.42 | -1.93 | 21.56 | 21.97 | 21.21 | 643587 |
1721255700 | 21.72 | -0.35 | -1.59 | 21.89 | 22.29 | 21.5201 | 993406 |
1721169300 | 22.07 | 0.6 | 2.79 | 21.67 | 22.11 | 21.62 | 1021983 |
1721082900 | 21.47 | 0.46 | 2.19 | 21.23 | 21.54 | 21.1301 | 815584 |
1720823700 | 21.01 | -0.09 | -0.43 | 21.32 | 21.42 | 20.98 | 670720 |
1720737300 | 21.1 | 0.46 | 2.23 | 21.1 | 21.25 | 20.82 | 782943 |
1720650900 | 20.64 | 0.21 | 1.03 | 20.5 | 20.64 | 20.3701 | 695601 |
1720564500 | 20.43 | -0.35 | -1.68 | 20.75 | 20.97 | 20.4 | 827408 |
1720478100 | 20.78 | 0.16 | 0.78 | 20.81 | 21.28 | 20.749 | 642180 |
1720218900 | 20.62 | 0.14 | 0.68 | 20.35 | 20.66 | 20.15 | 567997 |
1720040640 | 20.48 | 0.15 | 0.74 | 20.33 | 20.612 | 20.23 | 448061 |
1719959700 | 20.33 | 0.59 | 2.99 | 19.71 | 20.3599 | 19.645 | 955100 |
1719873300 | 19.74 | -0.23 | -1.15 | 19.98 | 20.1 | 19.54 | 919659 |
1719614100 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
1719527700 | 19.97 | 0.16 | 0.81 | 19.79 | 20.05 | 19.67 | 574764 |
1719441300 | 19.81 | -0.35 | -1.74 | 19.93 | 19.935 | 19.58 | 902149 |
1719354900 | 20.16 | -0.32 | -1.56 | 20.26 | 20.355 | 19.95 | 1023614 |
1719268500 | 20.48 | -0.17 | -0.82 | 20.63 | 21.46 | 20.46 | 1294347 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.