Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

23.99 +0.11 (+0.46%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.00 15.16 14.94 15.05 476,767 +0.06(+0.40%)
Apr 27, 2023 14.78 15.01 14.50 14.99 512,642 +0.22(+1.49%)
Apr 26, 2023 15.00 15.00 14.62 14.77 612,580 -0.18(-1.20%)
Apr 25, 2023 14.98 15.05 14.84 14.95 505,706 -0.10(-0.66%)
Apr 24, 2023 15.01 15.10 14.83 15.05 445,748 +0.02(+0.13%)
Apr 21, 2023 15.02 15.11 14.88 15.03 380,656 +0.01(+0.07%)
Apr 20, 2023 14.90 15.02 14.80 15.02 596,667 +0.11(+0.74%)
Apr 19, 2023 14.70 14.91 14.66 14.91 468,088 +0.17(+1.15%)
Apr 18, 2023 14.31 14.81 14.27 14.74 633,003 +0.38(+2.65%)
Apr 17, 2023 14.72 14.72 14.28 14.36 568,339 -0.34(-2.31%)
Apr 14, 2023 14.78 14.81 14.50 14.70 387,492 -0.06(-0.41%)
Apr 13, 2023 15.11 15.14 14.62 14.76 654,858 -0.30(-1.99%)
Apr 12, 2023 15.09 15.25 14.97 15.06 574,212 +0.08(+0.53%)
Apr 11, 2023 14.50 15.03 14.50 14.98 619,911 +0.48(+3.31%)
Apr 10, 2023 14.18 14.64 14.16 14.50 1,328,803 +0.34(+2.40%)
Apr 06, 2023 13.76 14.20 13.71 14.16 872,427 +0.46(+3.36%)
Apr 05, 2023 13.89 13.96 12.98 13.70 868,035 +0.36(+2.70%)
Apr 04, 2023 12.90 13.64 12.83 13.34 960,188 +0.47(+3.65%)
Apr 03, 2023 12.94 12.94 12.60 12.87 802,022 -0.10(-0.77%)
Mar 31, 2023 12.37 13.00 12.27 12.97 4,041,513 +0.67(+5.45%)
Mar 30, 2023 12.05 12.33 11.85 12.30 942,515 +0.11(+0.90%)
Mar 29, 2023 11.55 12.22 10.80 12.19 2,147,995 +0.59(+5.09%)
Mar 28, 2023 12.99 12.99 11.27 11.60 2,086,416 -1.25(-9.73%)
Mar 27, 2023 12.90 13.03 12.76 12.85 631,509 +0.00(+0.00%)
Mar 24, 2023 12.71 12.85 12.59 12.85 346,085 +0.11(+0.86%)
Mar 23, 2023 12.89 13.04 12.73 12.74 288,277 -0.08(-0.62%)
Mar 22, 2023 12.93 13.03 12.79 12.82 478,032 -0.11(-0.85%)
Mar 21, 2023 12.69 12.95 12.69 12.93 459,768 +0.32(+2.54%)
Mar 20, 2023 12.53 12.67 12.47 12.61 504,939 +0.11(+0.88%)
Mar 17, 2023 12.62 12.66 12.34 12.50 445,405 -0.15(-1.19%)
Mar 16, 2023 12.21 12.66 12.14 12.65 403,723 +0.30(+2.43%)
Mar 15, 2023 12.53 12.53 12.03 12.35 600,192 -0.28(-2.22%)
Mar 14, 2023 12.56 12.84 12.56 12.63 362,600 +0.22(+1.77%)
Mar 13, 2023 12.38 12.47 12.11 12.41 492,676 -0.13(-1.04%)
Mar 10, 2023 12.76 12.88 12.45 12.54 609,821 -0.33(-2.56%)
Mar 09, 2023 13.03 13.07 12.76 12.87 438,874 -0.14(-1.08%)
Mar 08, 2023 13.09 13.09 12.92 13.01 485,650 -0.07(-0.54%)
Mar 07, 2023 13.05 13.22 13.05 13.08 380,192 +0.00(+0.00%)
Mar 06, 2023 13.04 13.14 12.94 13.08 406,532 +0.05(+0.38%)
Mar 03, 2023 13.04 13.17 12.98 13.03 409,920 +0.02(+0.15%)
Mar 02, 2023 12.97 13.10 12.91 13.01 388,321 +0.01(+0.08%)
Mar 01, 2023 12.95 13.07 12.92 13.00 465,661 +0.00(+0.00%)
Feb 28, 2023 13.05 13.06 12.85 13.00 752,114 -0.01(-0.08%)
Feb 27, 2023 13.17 13.23 12.93 13.01 515,453 -0.10(-0.76%)
Feb 24, 2023 13.04 13.37 12.87 13.11 234,526 -0.04(-0.30%)
Feb 23, 2023 13.02 13.43 12.99 13.15 510,206 +0.15(+1.15%)
Feb 22, 2023 12.97 13.07 12.87 13.00 706,788 -0.02(-0.15%)
Feb 21, 2023 13.08 13.12 12.95 13.02 489,797 -0.14(-1.06%)
Feb 17, 2023 13.07 13.19 12.90 13.16 482,799 +0.11(+0.84%)
Feb 16, 2023 13.37 13.37 13.02 13.05 401,995 -0.39(-2.90%)
Feb 15, 2023 13.49 13.66 13.34 13.44 407,605 -0.15(-1.10%)
Feb 14, 2023 13.58 13.84 13.49 13.59 705,541 +0.00(+0.00%)
Feb 13, 2023 13.60 13.85 13.51 13.59 822,978 +0.08(+0.59%)
Feb 10, 2023 13.51 13.69 13.23 13.51 827,751 +0.16(+1.20%)
Feb 09, 2023 13.34 13.59 13.29 13.35 599,090 +0.06(+0.45%)
Feb 08, 2023 13.00 13.35 12.86 13.29 899,204 +0.17(+1.30%)
Feb 07, 2023 13.19 13.24 12.87 13.12 704,384 -0.07(-0.53%)
Feb 06, 2023 13.31 13.35 13.13 13.19 581,357 -0.12(-0.90%)
Feb 03, 2023 13.19 13.54 13.13 13.31 638,997 +0.06(+0.45%)
Feb 02, 2023 12.95 13.27 12.74 13.25 1,021,855 +0.36(+2.79%)
Feb 01, 2023 13.34 13.34 12.86 12.89 1,117,848 -0.46(-3.45%)
Jan 31, 2023 13.15 13.48 13.13 13.35 654,480 +0.20(+1.52%)
Jan 30, 2023 13.39 13.53 13.07 13.15 495,055 -0.33(-2.45%)
Jan 27, 2023 13.25 13.61 13.19 13.48 600,099 +0.32(+2.43%)
Jan 26, 2023 13.05 13.26 12.84 13.16 902,024 +0.22(+1.70%)
Jan 25, 2023 12.76 13.06 12.64 12.94 720,002 -0.07(-0.54%)
Jan 24, 2023 12.68 13.21 12.25 13.01 1,058,962 +0.10(+0.77%)
Jan 23, 2023 12.85 13.13 12.79 12.91 546,667 +0.02(+0.16%)
Jan 20, 2023 12.90 12.99 12.73 12.89 301,518 +0.05(+0.39%)
Jan 19, 2023 13.08 13.13 12.76 12.84 858,320 -0.27(-2.06%)
Jan 18, 2023 13.11 13.36 13.08 13.11 537,710 +0.11(+0.85%)
Jan 17, 2023 13.35 13.35 12.80 13.00 832,256 -0.19(-1.44%)
Jan 13, 2023 12.67 13.44 12.62 13.19 1,164,620 +0.33(+2.57%)
Jan 12, 2023 12.89 12.89 12.50 12.86 529,095 +0.08(+0.63%)
Jan 11, 2023 13.00 13.25 12.64 12.78 862,755 -0.25(-1.92%)
Jan 10, 2023 12.60 13.05 12.49 13.03 1,005,459 +0.39(+3.09%)
Jan 09, 2023 12.79 12.94 12.53 12.64 581,515 -0.02(-0.16%)
Jan 06, 2023 12.81 13.06 12.49 12.66 905,630 +0.14(+1.12%)
Jan 05, 2023 12.10 12.60 11.85 12.52 983,568 +0.30(+2.45%)
Jan 04, 2023 12.23 12.33 11.98 12.22 806,256 +0.08(+0.66%)
Jan 03, 2023 12.78 12.82 11.99 12.14 1,306,329 -0.64(-5.01%)
Dec 30, 2022 12.87 12.94 12.46 12.78 750,240 -0.12(-0.93%)
Dec 29, 2022 12.65 13.11 12.50 12.90 2,265,388 +0.32(+2.54%)
Dec 28, 2022 12.83 13.26 12.50 12.58 1,283,120 -0.23(-1.80%)
Dec 27, 2022 13.06 13.07 12.47 12.81 984,140 -0.34(-2.59%)
Dec 23, 2022 12.52 13.29 12.41 13.15 1,665,597 +0.67(+5.37%)
Dec 22, 2022 12.19 12.74 12.00 12.48 1,751,565 +0.18(+1.46%)
Dec 21, 2022 12.08 12.47 12.08 12.30 722,806 +0.26(+2.16%)
Dec 20, 2022 12.00 12.45 11.79 12.04 1,510,914 +0.08(+0.67%)
Dec 19, 2022 12.04 12.30 11.69 11.96 1,724,346 -0.11(-0.91%)
Dec 16, 2022 11.68 12.49 11.68 12.07 3,423,070 +0.16(+1.34%)
Dec 15, 2022 11.81 11.96 11.59 11.91 2,039,026 +0.06(+0.51%)
Dec 14, 2022 11.43 11.99 11.43 11.85 1,464,801 +0.15(+1.28%)
Dec 13, 2022 11.55 11.84 11.47 11.70 802,726 +0.34(+2.99%)
Dec 12, 2022 11.32 11.47 10.76 11.36 800,127 +0.13(+1.16%)
Dec 09, 2022 11.00 11.50 10.99 11.23 2,455,649 +0.23(+2.09%)
Dec 08, 2022 10.89 11.23 10.88 11.00 630,952 +0.22(+2.04%)
Dec 07, 2022 10.68 11.34 10.68 10.78 872,326 +0.03(+0.28%)
Dec 06, 2022 10.92 11.13 10.55 10.75 1,416,563 -0.03(-0.28%)
Dec 05, 2022 9.780 11.10 9.676 10.78 1,591,896 +1.07(+11.02%)
Dec 02, 2022 9.480 9.950 9.400 9.710 1,664,819 +0.07(+0.73%)
Dec 01, 2022 9.780 9.780 9.300 9.640 3,236,468 -0.47(-4.65%)
Nov 30, 2022 10.81 10.81 9.110 10.11 2,344,901 -0.88(-8.01%)
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.