Kratos Defense and Security Solutions Inc (KTOS)
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 | -0.11 | -0.418569254186 | 26.28 | 27.6596 | 26.03 | 867860 | 27.0574806 | CS |
| 4 | 3.11 | 13.4865568083 | 23.06 | 28.62 | 23 | 1258469 | 25.85669293 | CS |
| 12 | 4.68 | 21.7775709632 | 21.49 | 28.62 | 20.83 | 1060295 | 24.62275218 | CS |
| 26 | 4.26 | 19.4431766317 | 21.91 | 28.62 | 17.91 | 985609 | 22.85862827 | CS |
| 52 | 6.68 | 34.2739866598 | 19.49 | 28.62 | 16.71 | 1113449 | 20.66627429 | CS |
| 156 | 5.4 | 25.9990370727 | 20.77 | 28.62 | 8.905 | 990879 | 17.05650221 | CS |
| 260 | 8.66 | 49.4574528841 | 17.51 | 34.11 | 5 | 1043768 | 19.04251908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728081300 | 24.75 | -0.43 | -1.71 | 25.21 | 25.315 | 24.32 | 1271010 |
| 1727994900 | 25.18 | -0.16 | -0.63 | 25.22 | 25.38 | 24.93 | 1227983 |
| 1727908500 | 25.34 | 0.52 | 2.10 | 24.95 | 25.51 | 24.68 | 1666887 |
| 1727822100 | 24.82 | 1.52 | 6.52 | 23.31 | 25.13 | 22.95 | 2264799 |
| 1727735700 | 23.3 | 0.01 | 0.04 | 23.19 | 23.61 | 23.07 | 602550 |
| 1727476500 | 23.29 | 0.1 | 0.43 | 23.41 | 23.68 | 23.195 | 989917 |
| 1727390100 | 23.19 | 0.13 | 0.56 | 23.35 | 23.5699 | 23.1503 | 722685 |
| 1727303700 | 23.06 | -0.16 | -0.69 | 23.25 | 23.34 | 22.99 | 784760 |
| 1727217300 | 23.22 | -0.33 | -1.40 | 23.55 | 23.55 | 23.07 | 771936 |
| 1727130900 | 23.55 | 0.64 | 2.79 | 23.37 | 23.95 | 23.1 | 1164848 |
| 1726871700 | 22.91 | 0.11 | 0.48 | 22.76 | 23.33 | 22.64 | 3798785 |
| 1726785300 | 22.8 | -0.61 | -2.61 | 23.98 | 24.08 | 22.3801 | 1537790 |
| 1726698900 | 23.41 | 0.98 | 4.37 | 22.58 | 23.98 | 22.48 | 1964063 |
| 1726612500 | 22.43 | 0.28 | 1.26 | 22.39 | 22.63 | 22.1733 | 1060267 |
| 1726526100 | 22.15 | -0.34 | -1.51 | 22.49 | 22.5 | 21.7764 | 930533 |
| 1726266900 | 22.49 | 0.51 | 2.32 | 22.2 | 22.57 | 22.1 | 774143 |
| 1726180500 | 21.98 | 0.45 | 2.09 | 21.53 | 22.0476 | 21.396 | 524353 |
| 1726094100 | 21.53 | 0.31 | 1.46 | 21.05 | 21.57 | 20.83 | 582952 |
| 1726007700 | 21.22 | -0.14 | -0.66 | 21.49 | 21.49 | 20.9 | 593669 |
| 1725921300 | 21.36 | 0.27 | 1.28 | 21.2 | 21.6 | 21.07 | 803157 |
| 1725662100 | 21.09 | -0.75 | -3.43 | 21.71 | 21.89 | 20.98 | 886390 |
| 1725575700 | 21.84 | -0.23 | -1.04 | 22.18 | 22.22 | 21.75 | 535879 |
| 1725489300 | 22.07 | 0.14 | 0.64 | 21.99 | 22.64 | 21.89 | 839314 |
| 1725402900 | 21.93 | -1.01 | -4.40 | 22.69 | 22.8 | 21.9 | 921119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
