Skip to main content

Leonardo DRS, Inc. - Common Stock (NQ: DRS )

21.11 +0.16 (+0.76%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 21.21 21.48 20.71 20.95 684,686 -0.30(-1.41%)
Apr 18, 2024 21.63 22.12 21.17 21.25 936,538 -0.32(-1.48%)
Apr 17, 2024 21.74 21.86 21.35 21.57 709,292 +0.06(+0.28%)
Apr 16, 2024 20.76 21.54 20.46 21.51 551,667 +0.60(+2.87%)
Apr 15, 2024 20.78 21.01 20.53 20.91 533,798 +0.31(+1.50%)
Apr 12, 2024 20.94 21.17 20.43 20.60 455,779 -0.35(-1.67%)
Apr 11, 2024 20.81 21.07 20.71 20.95 679,365 +0.18(+0.87%)
Apr 10, 2024 20.63 20.89 20.41 20.77 433,636 -0.14(-0.67%)
Apr 09, 2024 20.90 21.07 20.74 20.91 708,973 -0.26(-1.23%)
Apr 08, 2024 20.85 21.37 20.85 21.17 949,870 +0.27(+1.29%)
Apr 05, 2024 20.62 21.10 20.54 20.90 750,720 +0.25(+1.21%)
Apr 04, 2024 20.55 21.03 20.36 20.65 697,947 +0.21(+1.03%)
Apr 03, 2024 20.69 20.84 20.34 20.44 1,401,187 -0.30(-1.45%)
Apr 02, 2024 21.41 21.41 20.70 20.74 1,218,071 -0.78(-3.62%)
Apr 01, 2024 22.33 22.36 21.48 21.52 482,346 -0.57(-2.58%)
Mar 28, 2024 21.81 21.99 21.99 22.09 446,528 +0.26(+1.19%)
Mar 27, 2024 22.12 22.12 21.70 21.83 479,488 -0.02(-0.09%)
Mar 26, 2024 21.79 22.19 21.65 21.85 479,309 +0.10(+0.46%)
Mar 25, 2024 22.00 22.19 21.68 21.75 337,156 -0.14(-0.64%)
Mar 22, 2024 22.50 22.50 21.81 21.89 353,718 -0.41(-1.84%)
Mar 21, 2024 22.42 22.52 22.06 22.30 566,449 +0.21(+0.95%)
Mar 20, 2024 22.41 22.49 21.75 22.09 636,703 +0.00(+0.00%)
Mar 19, 2024 21.57 22.17 21.30 22.09 683,069 +0.54(+2.51%)
Mar 18, 2024 21.90 21.91 21.43 21.55 454,047 -0.42(-1.91%)
Mar 15, 2024 21.87 22.19 21.27 21.97 1,874,839 +0.00(+0.00%)
Mar 14, 2024 23.02 23.45 21.71 21.97 820,683 -1.03(-4.48%)
Mar 13, 2024 23.02 23.33 22.62 23.00 581,125 +0.01(+0.04%)
Mar 12, 2024 22.80 23.19 22.65 22.99 491,904 +0.19(+0.83%)
Mar 11, 2024 23.45 23.45 22.65 22.80 539,955 -0.61(-2.61%)
Mar 08, 2024 23.88 24.00 23.17 23.41 435,447 -0.19(-0.81%)
Mar 07, 2024 23.37 23.61 23.31 23.60 492,428 +0.32(+1.37%)
Mar 06, 2024 23.19 23.50 22.81 23.28 661,169 +0.47(+2.06%)
Mar 05, 2024 23.04 23.25 22.66 22.81 679,371 -0.23(-1.00%)
Mar 04, 2024 22.98 23.26 22.59 23.04 2,477,817 +0.20(+0.88%)
Mar 01, 2024 22.85 22.91 22.17 22.84 951,649 +0.13(+0.57%)
Feb 29, 2024 22.93 23.00 22.36 22.71 1,434,871 +0.21(+0.93%)
Feb 28, 2024 23.18 23.68 22.33 22.50 1,203,827 -0.43(-1.88%)
Feb 27, 2024 21.50 23.02 20.02 22.93 1,885,586 +1.84(+8.72%)
Feb 26, 2024 21.34 21.34 21.01 21.09 641,131 -0.17(-0.80%)
Feb 23, 2024 21.08 21.34 20.83 21.26 486,443 +0.26(+1.24%)
Feb 22, 2024 21.04 21.15 20.86 21.00 630,722 +0.13(+0.62%)
Feb 21, 2024 20.94 20.94 20.50 20.87 446,117 -0.07(-0.33%)
Feb 20, 2024 21.12 21.12 20.72 20.94 577,481 -0.18(-0.85%)
Feb 16, 2024 21.21 21.29 20.94 21.12 535,502 -0.08(-0.38%)
Feb 15, 2024 20.90 21.30 20.85 21.20 835,769 +0.31(+1.48%)
Feb 14, 2024 20.00 20.93 19.73 20.89 987,527 +1.22(+6.20%)
Feb 13, 2024 19.64 20.05 19.57 19.67 471,649 -0.38(-1.90%)
Feb 12, 2024 20.16 20.20 19.91 20.05 357,213 +0.15(+0.75%)
Feb 09, 2024 19.81 19.90 19.60 19.90 458,236 +0.17(+0.86%)
Feb 08, 2024 19.30 19.85 19.24 19.73 346,239 +0.48(+2.49%)
Feb 07, 2024 19.27 19.45 19.08 19.25 360,944 +0.10(+0.52%)
Feb 06, 2024 19.13 19.26 19.00 19.15 326,274 +0.05(+0.26%)
Feb 05, 2024 19.00 19.24 18.73 19.10 449,838 -0.06(-0.31%)
Feb 02, 2024 19.72 19.72 19.06 19.16 566,432 -0.72(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.