Kratos Defense & Security Solu
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2023 |
USD |
14.7085 |
14.7885 |
14.7085 |
14.7615 |
14.7615 |
+0.08 (+0.54%)
|
395 |
| 12 Sep 2023 |
USD |
14.622 |
14.7185 |
14.622 |
14.6815 |
14.6815 |
-0.21 (-1.41%)
|
1,371 |
| 11 Sep 2023 |
USD |
14.8685 |
14.8976 |
14.6912 |
14.8915 |
14.8915 |
+0.206 (+1.41%)
|
580 |
| 8 Sep 2023 |
USD |
15.105 |
15.105 |
14.685 |
14.685 |
14.685 |
-0.506 (-3.33%)
|
1,071 |
| 7 Sep 2023 |
USD |
15.412 |
15.4163 |
14.861 |
15.1915 |
15.1915 |
-0.381 (-2.44%)
|
2,988 |
| 6 Sep 2023 |
USD |
15.7075 |
15.7075 |
15.4507 |
15.572 |
15.572 |
-0.07 (-0.44%)
|
2,073 |
| 5 Sep 2023 |
USD |
16.21 |
16.21 |
15.6225 |
15.6416 |
15.6416 |
-0.421 (-2.62%)
|
1,025 |
| 4 Sep 2023 |
USD |
16.0625 |
16.0625 |
16.0625 |
16.0625 |
16.0625 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
16.28 |
16.28 |
16.062 |
16.0625 |
16.0625 |
-0.071 (-0.44%)
|
1,523 |
| 31 Aug 2023 |
USD |
15.75 |
16.335 |
15.57 |
16.134 |
16.134 |
+0.409 (+2.60%)
|
4,462 |
| 30 Aug 2023 |
USD |
15.7523 |
16.005 |
15.725 |
15.725 |
15.725 |
+0.09 (+0.58%)
|
878 |
| 29 Aug 2023 |
USD |
15.6691 |
15.735 |
15.56 |
15.635 |
15.635 |
-0.037 (-0.23%)
|
1,142 |
| 28 Aug 2023 |
USD |
15.33 |
15.7092 |
15.305 |
15.6716 |
15.6716 |
+0.34 (+2.22%)
|
1,616 |
| 25 Aug 2023 |
USD |
15.3304 |
15.3315 |
15.2818 |
15.3315 |
15.3315 |
+0.167 (+1.10%)
|
4,284 |
| 24 Aug 2023 |
USD |
15.575 |
15.575 |
15.165 |
15.165 |
15.165 |
-0.514 (-3.28%)
|
1,141 |
| 23 Aug 2023 |
USD |
15.3 |
15.6788 |
15.3 |
15.6788 |
15.6788 |
+0.598 (+3.96%)
|
653 |
| 22 Aug 2023 |
USD |
15.3715 |
15.3715 |
15.081 |
15.081 |
15.081 |
-0.081 (-0.53%)
|
596 |
| 21 Aug 2023 |
USD |
15.15 |
15.429 |
15.0415 |
15.162 |
15.162 |
-0.157 (-1.02%)
|
1,290 |
| 18 Aug 2023 |
USD |
15.11 |
15.319 |
15.0815 |
15.319 |
15.319 |
+0.084 (+0.55%)
|
1,249 |
| 17 Aug 2023 |
USD |
15.235 |
15.235 |
15.235 |
15.235 |
15.235 |
-0.216 (-1.40%)
|
100 |
| 16 Aug 2023 |
USD |
15.445 |
15.5484 |
15.445 |
15.4515 |
15.4515 |
-0.089 (-0.57%)
|
446 |
| 15 Aug 2023 |
USD |
15.871 |
15.96 |
15.5408 |
15.5408 |
15.5408 |
-0.738 (-4.53%)
|
3,642 |
| 14 Aug 2023 |
USD |
16.25 |
16.2784 |
16.1 |
16.2784 |
16.2784 |
-0.17 (-1.04%)
|
572 |
| 11 Aug 2023 |
USD |
16.5 |
16.5 |
16.2503 |
16.4488 |
16.4488 |
-0.052 (-0.31%)
|
5,897 |
| 10 Aug 2023 |
USD |
16.478 |
16.8 |
16.4384 |
16.5007 |
16.5007 |
+0.203 (+1.24%)
|
993 |
| 9 Aug 2023 |
USD |
17.08 |
17.08 |
16.208 |
16.298 |
16.298 |
-0.887 (-5.16%)
|
2,498 |
| 8 Aug 2023 |
USD |
16.58 |
17.185 |
16.2212 |
17.185 |
17.185 |
+0.74 (+4.50%)
|
2,197 |
| 7 Aug 2023 |
USD |
16.6 |
16.6 |
15.8316 |
16.445 |
16.445 |
+0.036 (+0.22%)
|
7,248 |
| 4 Aug 2023 |
USD |
15.72 |
16.9183 |
15.7 |
16.4088 |
16.4088 |
+1.889 (+13.01%)
|
20,883 |
| 3 Aug 2023 |
USD |
14.43 |
14.52 |
14.351 |
14.52 |
14.52 |
-0.082 (-0.56%)
|
3,677 |
