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 |
| 6 Dec 2023 |
USD |
20.03 |
20.35 |
20.02 |
20.17 |
20.17 |
+0.06 (+0.30%)
|
612 |
| 5 Dec 2023 |
USD |
20.17 |
20.27 |
20.02 |
20.11 |
20.11 |
-0.02 (-0.10%)
|
869 |
| 4 Dec 2023 |
USD |
19.49 |
20.218 |
19.49 |
20.13 |
20.13 |
+0.69 (+3.55%)
|
4,446 |
| 1 Dec 2023 |
USD |
18.95 |
19.48 |
18.77 |
19.44 |
19.44 |
+0.342 (+1.79%)
|
3,014 |
| 30 Nov 2023 |
USD |
18.65 |
19.15 |
18.65 |
19.0976 |
19.0976 |
+0.328 (+1.75%)
|
1,474 |
| 29 Nov 2023 |
USD |
19.33 |
19.49 |
18.6711 |
18.77 |
18.77 |
-0.79 (-4.04%)
|
4,496 |
| 28 Nov 2023 |
USD |
19.51 |
19.71 |
19.4 |
19.56 |
19.56 |
+0.09 (+0.46%)
|
1,739 |
| 27 Nov 2023 |
USD |
19.5 |
19.5 |
19.32 |
19.47 |
19.47 |
+0.022 (+0.11%)
|
7,946 |
| 24 Nov 2023 |
USD |
19.1689 |
19.495 |
19.1689 |
19.4482 |
19.4482 |
+0.438 (+2.31%)
|
5,050 |
| 23 Nov 2023 |
USD |
19.01 |
19.01 |
19.01 |
19.01 |
19.01 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
18.68 |
19.01 |
18.68 |
19.01 |
19.01 |
+0.335 (+1.79%)
|
585 |
| 21 Nov 2023 |
USD |
19.16 |
19.17 |
18.675 |
18.675 |
18.675 |
-0.495 (-2.58%)
|
3,289 |
| 20 Nov 2023 |
USD |
18.62 |
19.32 |
18.62 |
19.17 |
19.17 |
+0.5 (+2.68%)
|
11,406 |
| 17 Nov 2023 |
USD |
18.7 |
18.9387 |
18.55 |
18.67 |
18.67 |
+0.25 (+1.36%)
|
7,006 |
| 16 Nov 2023 |
USD |
18.53 |
18.58 |
18.25 |
18.42 |
18.42 |
-0.248 (-1.33%)
|
5,760 |
| 15 Nov 2023 |
USD |
18.6037 |
18.81 |
18.36 |
18.6676 |
18.6676 |
+0.408 (+2.23%)
|
5,839 |
| 14 Nov 2023 |
USD |
19.0187 |
19.0187 |
18.1 |
18.26 |
18.26 |
-0.01 (-0.05%)
|
9,323 |
| 13 Nov 2023 |
USD |
17.59 |
18.31 |
17.3 |
18.27 |
18.27 |
+0.8 (+4.58%)
|
12,606 |
| 10 Nov 2023 |
USD |
17.28 |
17.47 |
17.1 |
17.47 |
17.47 |
+0.079 (+0.45%)
|
191 |
| 9 Nov 2023 |
USD |
17.59 |
17.59 |
17.3912 |
17.3912 |
17.3912 |
+0.171 (+0.99%)
|
297 |
| 8 Nov 2023 |
USD |
17.87 |
17.87 |
17.22 |
17.22 |
17.22 |
-0.472 (-2.67%)
|
512 |
| 7 Nov 2023 |
USD |
17.76 |
17.76 |
17.22 |
17.6918 |
17.6918 |
+0.122 (+0.69%)
|
2,692 |
| 6 Nov 2023 |
USD |
17.49 |
17.57 |
17.04 |
17.57 |
17.57 |
+0.18 (+1.04%)
|
1,259 |
| 3 Nov 2023 |
USD |
17.928 |
17.98 |
16.36 |
17.39 |
17.39 |
-0.435 (-2.44%)
|
10,549 |
| 2 Nov 2023 |
USD |
17.4695 |
17.8887 |
17.38 |
17.825 |
17.825 |
+0.675 (+3.94%)
|
4,247 |
| 1 Nov 2023 |
USD |
17.14 |
17.28 |
16.9787 |
17.15 |
17.15 |
+0.13 (+0.76%)
|
1,279 |
| 31 Oct 2023 |
USD |
16.93 |
17.24 |
16.81 |
17.02 |
17.02 |
+0.19 (+1.13%)
|
750 |
| 30 Oct 2023 |
USD |
17.03 |
17.1 |
16.54 |
16.83 |
16.83 |
-0.08 (-0.47%)
|
2,813 |
| 27 Oct 2023 |
USD |
17.366 |
17.46 |
16.754 |
16.91 |
16.91 |
-0.39 (-2.25%)
|
1,633 |
| 26 Oct 2023 |
USD |
17.17 |
17.45 |
17.03 |
17.3 |
17.3 |
-0.04 (-0.23%)
|
1,366 |
