Italia markets open in 6 hours 59 minutes

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,39-0,52 (-4,77%)
Alla chiusura: 04:00PM EDT
10,50 +0,11 (+1,06%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202210,7310,7310,2010,3910,39671.420
28 set 202210,5110,9710,2010,9110,91750.100
27 set 202210,8510,9910,4410,5010,50595.700
26 set 202211,1211,3110,7610,7710,77723.800
23 set 202211,8711,8711,1411,2511,25995.500
22 set 202212,0212,1711,7312,1112,11719.100
21 set 202212,1012,4512,0012,0712,07735.700
20 set 202211,9111,9711,7611,9011,90521.300
19 set 202212,0912,3911,8512,0812,08667.400
16 set 202211,8312,2411,6912,1312,132.281.800
15 set 202212,1712,3011,9812,0612,06680.500
14 set 202212,0612,2811,8312,2212,22700.100
13 set 202212,4112,4112,0412,1012,10683.500
12 set 202212,6512,8012,4812,7912,79731.200
09 set 202212,1512,6712,1312,6112,61591.800
08 set 202211,9612,1611,8312,1012,10654.100
07 set 202211,7612,1311,7312,0412,041.227.100
06 set 202212,1012,1011,8111,8811,88612.200
02 set 202212,4112,4812,0012,1212,12719.300
01 set 202212,4212,4211,7412,2912,291.347.500
31 ago 202212,7812,8712,5312,5412,54605.600
30 ago 202213,0013,1012,6112,7512,75753.600
29 ago 202213,1313,1812,8612,9112,91804.500
26 ago 202214,1714,1913,2113,3013,301.169.100
25 ago 202214,0814,1813,3914,1314,131.568.900
24 ago 202214,1114,4413,9814,0014,00759.300
23 ago 202214,1314,3313,8814,0414,04456.000
22 ago 202214,5114,5814,1014,1714,17506.100
19 ago 202215,1815,1814,6914,7514,75486.200
18 ago 202215,2515,4115,0715,3915,39475.600
17 ago 202215,6915,7115,2915,2915,29622.500
16 ago 202215,8716,2315,8715,9515,95704.500
15 ago 202215,4516,0215,4516,0116,01648.200
12 ago 202215,1515,6115,0915,5815,58686.900
11 ago 202215,3415,4415,1015,1215,12843.800
10 ago 202214,7915,2614,7515,1015,10588.600
09 ago 202214,8614,8914,4014,5214,52580.700
08 ago 202214,9015,0914,7815,0015,00863.400
05 ago 202215,0015,2414,6214,8914,891.018.200
04 ago 202215,4115,4114,8115,0515,05836.300
03 ago 202215,4815,5614,8515,2715,271.341.200
02 ago 202215,0515,8015,0515,2915,29740.900
01 ago 202214,3815,1214,3015,0615,06809.100
29 lug 202214,1214,5214,0514,3914,39719.200
28 lug 202214,1114,2013,7914,1214,12678.900
27 lug 202214,0414,1113,7013,9613,96813.000
26 lug 202214,2814,4313,8513,9113,91767.200
25 lug 202214,2314,6214,0614,2814,281.152.800
22 lug 202214,6414,8014,2714,3114,311.126.100
21 lug 202214,2714,5914,0514,5814,58860.800
20 lug 202213,8014,4913,6314,2814,281.251.700
19 lug 202213,2013,7613,1513,6813,681.276.300
18 lug 202213,4013,4912,9713,0013,00781.700
15 lug 202212,9813,0612,6113,0513,05616.600
14 lug 202212,5812,7312,3212,7012,70644.000
13 lug 202212,8713,0912,7212,7412,74593.700
12 lug 202213,1613,5313,0513,0913,09760.300
11 lug 202213,7813,7913,1113,2413,24648.600
08 lug 202213,8914,0513,6013,8113,81416.300
07 lug 202213,6613,9913,6613,9713,97491.300
06 lug 202213,6613,8413,3913,6513,65425.400
05 lug 202213,8013,8513,0113,7413,74666.300
01 lug 202213,7514,1313,6313,9313,93726.700
30 giu 202213,5413,9913,3213,8813,88566.400
29 giu 202214,1314,1413,4113,7313,73675.700
28 giu 202214,3914,5313,9714,0314,03537.500
27 giu 202214,1614,3613,9114,2114,21416.700
24 giu 202214,0914,4414,0014,2114,211.763.200
23 giu 202213,6414,0213,4913,9813,98656.800
22 giu 202213,6414,0613,5213,5413,54559.400
21 giu 202213,6914,1313,4113,9113,91893.600
17 giu 202213,8313,9913,3013,5613,562.326.800
16 giu 202213,9514,1613,4813,6513,65855.200
15 giu 202213,9014,3713,8614,2014,201.034.300
14 giu 202213,9914,1113,2613,6313,631.089.000
13 giu 202213,8614,1813,5114,0514,051.091.700
10 giu 202214,4114,6114,1414,2114,21505.300
09 giu 202214,7614,9514,6114,6814,68453.200
08 giu 202215,1015,3214,8914,9814,98467.900
07 giu 202214,5015,2914,3115,2115,21730.200
06 giu 202214,9415,0714,5714,6614,66610.600
03 giu 202214,9815,0114,6014,7414,74446.900
02 giu 202214,4315,2314,4215,2115,21624.100
01 giu 202214,4514,6914,1914,4514,45598.200
31 mag 202214,5714,9614,2914,4214,42651.000
27 mag 202214,2914,8114,2914,7714,77981.500
26 mag 202214,6314,7814,2714,2814,281.440.300
25 mag 202213,4713,8613,4513,6313,63829.800
24 mag 202213,4713,6713,1213,6113,611.047.600
23 mag 202214,0014,1313,5213,6013,60703.600
20 mag 202214,4914,9013,5013,9013,901.372.000
19 mag 202213,4014,6313,2614,3414,342.461.400
18 mag 202213,8214,3413,4413,5013,501.233.000
17 mag 202213,1114,2313,1114,0314,032.839.000
16 mag 202213,0813,3212,5412,5812,58732.000
13 mag 202213,4013,5913,0213,1613,161.179.300
12 mag 202213,1913,5912,6313,0213,021.222.500
11 mag 202213,4913,9612,8312,8712,871.240.300
10 mag 202213,1513,7712,6513,4513,451.693.900
09 mag 202213,5713,6112,7212,9912,991.982.200
*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...