Italia markets open in 2 hours 7 minutes

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,98+0,45 (+2,09%)
Alla chiusura: 04:00PM EDT
22,05 +0,07 (+0,32%)
Dopo ore: 07:14PM EDT
Periodo di tempo:
13 set 2023 - 13 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 set 202421,5322,0521,4021,9821,98524.400
11 set 202421,0521,5720,8321,5321,53583.200
10 set 202421,4921,4920,9021,2221,22594.000
09 set 202421,2021,6021,0721,3621,36803.100
06 set 202421,7121,8920,9821,0921,09886.400
05 set 202422,1822,2221,7521,8421,84536.300
04 set 202421,9922,6421,8922,0722,07839.700
03 set 202422,6922,8021,9021,9321,93922.000
30 ago 202422,7323,0122,4122,9422,94738.300
29 ago 202422,6223,2322,5022,5822,581.185.900
28 ago 202422,3022,9122,3022,5222,52737.000
27 ago 202422,5122,6022,2122,3022,30703.000
26 ago 202422,9523,1822,2622,5822,581.130.000
23 ago 202421,7622,9921,7622,7722,771.563.800
22 ago 202421,2921,7021,2021,6521,65810.200
21 ago 202420,9421,0220,7020,9520,95463.900
20 ago 202421,3721,3820,5820,7920,79723.000
19 ago 202421,1621,5021,0021,3821,38870.900
16 ago 202420,4021,6020,3721,1621,161.555.200
15 ago 202420,2120,3319,9520,2420,24706.500
14 ago 202419,9520,3119,6919,8419,841.592.500
13 ago 202419,8419,9019,5619,8419,84687.900
12 ago 202419,9720,0519,3619,6219,62876.200
09 ago 202419,9020,2019,6519,7319,731.020.400
08 ago 202419,0620,1817,9119,7519,751.986.400
07 ago 202420,5620,8220,0220,0720,07826.700
06 ago 202420,1420,7820,0120,3620,36650.100
05 ago 202419,7520,4619,5020,2520,25849.400
02 ago 202421,1521,2320,4920,9820,98837.500
01 ago 202422,5422,8921,5722,0322,03789.300
31 lug 202422,6622,9622,2622,5422,54751.300
30 lug 202422,6622,8722,1622,3922,391.067.100
29 lug 202422,7022,8422,4422,5722,57733.600
26 lug 202422,7022,8422,4522,6622,66681.100
25 lug 202421,9022,8421,8622,2522,251.101.700
24 lug 202422,3822,6921,7921,8021,801.145.400
23 lug 202421,4622,5721,4622,5422,541.116.900
22 lug 202421,1221,5220,8121,4021,40632.100
19 lug 202421,4021,4020,8320,9720,97615.200
18 lug 202421,5621,9721,2121,3021,30643.600
17 lug 202421,8922,2921,5221,7221,72993.400
16 lug 202421,6722,1121,6222,0722,071.022.000
15 lug 202421,2321,5421,1321,4721,47815.800
12 lug 202421,3221,4220,9821,0121,01670.700
11 lug 202421,1021,2520,8221,1021,10782.700
10 lug 202420,5020,6420,3720,6420,64695.600
09 lug 202420,7520,9720,4020,4320,43827.400
08 lug 202420,8121,2820,7520,7820,78642.100
05 lug 202420,3520,6620,1520,6220,62568.000
03 lug 202420,3320,6120,2320,4820,48448.100
02 lug 202419,7120,3619,6720,3320,33955.100
01 lug 202419,9820,1019,5419,7419,74920.000
28 giu 202420,1620,4919,7820,0120,014.160.500
27 giu 202419,7920,0519,6719,9719,97574.700
26 giu 202419,9319,9319,5819,8119,81902.200
25 giu 202420,2620,3619,9520,1620,161.023.900
24 giu 202420,6321,4620,4620,4820,481.294.400
21 giu 202420,1220,6819,9120,6520,653.929.100
20 giu 202420,1720,3120,0620,1620,16935.700
18 giu 202419,7720,2319,5620,2020,201.025.000
17 giu 202419,6019,8419,2319,7519,751.108.300
14 giu 202419,8019,8319,3619,8019,80670.500
13 giu 202420,4620,4719,8620,0920,09833.700
12 giu 202420,7320,7820,3620,4620,46576.500
11 giu 202420,3020,3520,0720,2420,24711.800
10 giu 202420,3720,7420,3020,4620,46587.100
07 giu 202420,6320,7420,3120,3820,38754.000
06 giu 202421,1221,2120,7820,8020,80562.200
05 giu 202421,1021,3720,9221,3021,30620.700
04 giu 202421,6621,6621,0621,1021,10963.100
03 giu 202421,9122,0821,5421,7721,77854.400
31 mag 202421,6321,8521,4221,7421,74898.200
30 mag 202421,5521,7421,4221,6221,62797.400
29 mag 202421,5921,7621,3321,4321,43794.000
28 mag 202421,7822,7821,6121,8021,801.398.900
24 mag 202421,2421,5721,1821,5421,54806.600
23 mag 202421,4321,6521,0921,2021,20992.400
22 mag 202421,6421,6821,1721,4121,41939.700
21 mag 202421,5522,0421,4721,7021,701.105.100
20 mag 202421,1021,7120,9721,6421,641.284.300
17 mag 202420,6521,0720,6121,0321,031.036.500
16 mag 202420,2520,7120,2420,5920,591.234.300
15 mag 202420,2320,5220,1320,3120,311.246.600
14 mag 202419,8020,0819,7220,0620,06991.300
13 mag 202419,9019,9919,4919,5219,52951.400
10 mag 202419,7519,8819,5219,8519,851.329.500
09 mag 202419,7019,8719,3519,7319,731.345.100
08 mag 202419,1120,0518,5619,8419,842.354.400
07 mag 202418,9519,3018,6718,7618,761.306.600
06 mag 202418,6519,0518,6519,0119,01919.400
03 mag 202418,4318,5617,9918,5418,541.017.100
02 mag 202418,3118,4117,7618,0918,09985.000
01 mag 202417,8218,4517,8218,1918,19893.400
30 apr 202418,5318,7017,8017,8217,821.494.000
29 apr 202419,0019,1418,6018,6618,661.039.200
26 apr 202418,8019,2318,2418,8618,862.875.000
25 apr 202417,7217,7217,0517,2817,281.020.300
24 apr 202417,7117,8917,5017,7717,771.140.200
23 apr 202417,7918,1217,7017,8417,84886.500
22 apr 202417,9918,0317,6217,8317,83816.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...