Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:40:49 EDT Tue 07 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-06
Q
KTOS
18.65
19.05
18.65
19.01
0.47
919,374
8,341
18.88
19.10
2024-05-03
Q
KTOS
18.43
18.56
17.99
18.54
0.45
1,017,009
10,269
17.90
18.80
2024-05-02
Q
KTOS
18.31
18.41
17.76
18.09
-0.10
983,542
7,205
16.24
18.15
2024-05-01
Q
KTOS
17.82
18.45
17.82
18.19
0.37
893,403
8,953
17.69
18.45
2024-04-30
Q
KTOS
18.53
18.705
17.80
17.82
-0.84
1,494,101
11,741
17.85
18.18
2024-04-29
Q
KTOS
19.00
19.14
18.595
18.66
-0.195
1,039,338
8,912
18.60
18.98
2024-04-26
Q
KTOS
18.80
19.226
18.242
18.855
1.575
2,874,662
18,286
18.66
19.00
2024-04-25
Q
KTOS
17.72
17.72
17.045
17.28
-0.49
1,018,756
9,147
17.20
19.37
2024-04-24
Q
KTOS
17.71
17.89
17.503
17.77
-0.07
1,139,219
8,393
16.20
17.88
2024-04-23
Q
KTOS
17.79
18.12
17.70
17.84
886,470
7,461
16.06
18.23
2024-04-22
Q
KTOS
17.99
18.03
17.62
17.83
-0.19
816,118
7,730
16.06
18.00
2024-04-19
Q
KTOS
17.51
18.39
17.51
18.02
0.41
1,217,754
7,891
18.04
20.08
2024-04-18
Q
KTOS
17.78
18.03
17.56
17.61
-0.14
721,879
5,593
17.38
18.00
2024-04-17
Q
KTOS
17.80
17.90
17.38
17.75
0.12
708,023
6,906
17.31
19.45
2024-04-16
Q
KTOS
17.58
17.83
17.29
17.63
-0.11
1,271,953
8,975
16.13
17.92
2024-04-15
Q
KTOS
18.27
18.42
17.643
17.74
-0.47
1,455,169
11,018
16.36
18.50
2024-04-12
Q
KTOS
18.26
18.83
17.97
18.21
-0.02
1,579,120
12,493
17.88
18.38
2024-04-11
Q
KTOS
18.13
18.42
17.70
18.23
0.13
1,237,247
10,004
17.88
19.81
2024-04-10
Q
KTOS
17.79
18.40
17.49
18.10
-0.23
1,399,126
11,919
17.62
18.29
2024-04-09
Q
KTOS
18.32
18.49
18.15
18.33
-0.18
1,085,037
8,309
16.60
18.50
2024-04-08
Q
KTOS
17.90
18.85
17.85
18.51
0.71
1,412,487
9,856
18.56
18.69
2024-04-05
Q
KTOS
17.60
17.93
17.555
17.80
0.16
854,042
8,039
17.60
20.50
2024-04-04
Q
KTOS
18.37
18.60
17.6002
17.64
-0.46
865,641
7,960
17.64
17.81
2024-04-03
Q
KTOS
18.04
18.179
17.76
18.10
0.05
799,244
8,777
17.85
19.75
2024-04-02
Q
KTOS
18.24
18.335
18.00
18.05
-0.31
960,528
6,948
18.05
18.48
2024-04-01
Q
KTOS
18.56
18.89
18.345
18.36
-0.02
1,126,578
8,127
18.33
18.48
2024-03-29
Q
KTOS
18.16
18.47
18.16
18.38
0.25
0
0
18.25
18.44
2024-03-28
Q
KTOS
18.16
18.47
18.16
18.38
0.25
1,288,277
7,412
18.25
18.44
2024-03-27
Q
KTOS
18.00
18.14
17.84
18.13
0.34
915,977
6,756
17.92
18.24
2024-03-26
Q
KTOS
17.80
17.92
17.62
17.79
708,807
6,880
17.60
17.94
2024-03-25
Q
KTOS
17.66
18.08
17.56
17.79
0.29
893,573
6,995
17.70
19.62
2024-03-22
Q
KTOS
17.77
17.77
17.23
17.50
-0.27
809,410
6,505
17.40
19.38
2024-03-21
Q
KTOS
17.64
17.88
17.45
17.77
0.26
1,059,912
8,271
17.48
17.89
2024-03-20
Q
KTOS
17.03
17.71
17.03
17.51
0.37
1,098,092
6,947
17.47
17.77
2024-03-19
Q
KTOS
16.97
17.26
16.96
17.14
0.14
726,614
5,434
17.07
17.28
2024-03-18
Q
KTOS
17.10
17.25
16.78
17.00
-0.10
1,002,900
5,322
16.95
17.28
2024-03-15
Q
KTOS
17.34
17.60
17.07
17.10
-0.28
2,938,307
6,433
17.09
20.00
2024-03-14
Q
KTOS
17.60
17.66
17.205
17.38
-0.16
1,063,900
6,786
17.25
17.66
2024-03-13
Q
KTOS
17.94
18.09
17.48
17.54
-0.39
990,326
6,501
17.45
17.58
2024-03-12
Q
KTOS
18.07
18.16
17.88
17.93
-0.21
834,413
5,970
17.90
18.00
2024-03-11
Q
KTOS
18.57
18.61
18.07
18.14
-0.35
821,003
7,235
18.20
18.64
2024-03-08
Q
KTOS
18.78
18.80
18.385
18.49
-0.14
973,220
6,604
18.20
18.88
2024-03-07
Q
KTOS
18.28
18.765
18.21
18.63
0.46
1,245,411
8,818
13.60
18.75
2024-03-06
Q
KTOS
18.06
18.425
17.87
18.17
0.35
1,147,234
9,106
18.02
19.82
2024-03-05
Q
KTOS
18.00
18.30
17.772
17.82
-0.18
1,387,249
10,307
17.77
19.34
2024-03-04
Q
KTOS
18.05
18.40
17.88
18.00
-0.03
1,435,495
9,106
17.87
18.31
2024-03-01
Q
KTOS
18.24
18.27
17.9679
18.03
-0.21
1,448,592
8,889
17.97
19.78
2024-02-29
Q
KTOS
18.42
18.62
17.98
18.24
-0.10
2,099,953
10,350
18.03
19.83
2024-02-28
Q
KTOS
18.59
18.68
18.26
18.34
-0.34
1,576,469
10,087
18.25
18.66
2024-02-27
Q
KTOS
18.72
18.8699
18.49
18.68
0.12
4,946,999
15,882
17.10
18.82
2024-02-26
Q
KTOS
18.22
18.625
18.02
18.56
0.51
4,791,652
21,137
18.44
19.22
2024-02-23
Q
KTOS
17.89
18.32
17.77
18.05
-0.73
9,548,361
40,401
17.80
18.00
2024-02-22
Q
KTOS
19.02
19.42
18.51
18.78
-1.40
3,277,621
16,685
18.51
18.90
2024-02-21
Q
KTOS
20.46
20.68
20.05
20.18
-0.32
666,541
5,394
18.80
19.48
2024-02-20
Q
KTOS
20.55
20.90
20.215
20.50
-0.27
1,093,036
6,781
20.05
20.85
2024-02-19
Q
KTOS
20.60
20.99
20.28
20.77
0.07
0
0
19.00
21.01
2024-02-16
Q
KTOS
20.60
20.99
20.28
20.77
0.07
1,458,942
8,820
19.00
21.01
2024-02-15
Q
KTOS
21.09
21.09
20.4539
20.70
-0.12
1,516,134
12,045
18.94
20.88
2024-02-14
Q
KTOS
19.66
21.5999
19.46
20.82
3.02
4,242,739
26,497
21.01
21.21
2024-02-13
Q
KTOS
17.96
18.32
17.65
17.80
-0.58
1,307,075
9,168
18.50
19.19
2024-02-12
Q
KTOS
18.50
18.618
18.2031
18.38
0.12
911,512
7,411
18.20
18.75
2024-02-09
Q
KTOS
18.00
18.37
17.82
18.26
0.52
806,912
5,766
18.16
19.96
2024-02-08
Q
KTOS
17.60
17.82
17.44
17.74
0.07
672,775
4,780
16.26
17.89