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

Kratos Defns (NQ: KTOS )

19.85 +0.12 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2015 4.300 4.380 4.190 4.220 414,092 -0.01(-0.24%)
Sep 29, 2015 4.410 4.410 4.200 4.230 461,715 -0.17(-3.86%)
Sep 28, 2015 4.420 4.500 4.340 4.400 345,861 -0.07(-1.57%)
Sep 25, 2015 4.380 4.560 4.340 4.470 639,785 +0.13(+3.00%)
Sep 24, 2015 4.200 4.340 4.060 4.340 477,736 +0.20(+4.83%)
Sep 23, 2015 4.130 4.180 3.910 4.140 545,974 +0.04(+0.98%)
Sep 22, 2015 4.120 4.240 4.070 4.100 228,233 -0.11(-2.61%)
Sep 21, 2015 4.260 4.265 4.150 4.210 260,641 +0.02(+0.48%)
Sep 18, 2015 4.330 4.370 4.120 4.190 575,041 -0.22(-4.99%)
Sep 17, 2015 4.400 4.520 4.360 4.410 168,439 -0.02(-0.45%)
Sep 16, 2015 4.310 4.440 4.290 4.430 215,528 +0.14(+3.26%)
Sep 15, 2015 4.260 4.300 4.210 4.290 241,180 +0.06(+1.42%)
Sep 14, 2015 4.450 4.505 4.190 4.230 335,666 -0.23(-5.16%)
Sep 11, 2015 4.510 4.590 4.410 4.460 234,224 -0.10(-2.19%)
Sep 10, 2015 4.590 4.640 4.480 4.560 287,611 -0.03(-0.65%)
Sep 09, 2015 4.680 4.720 4.560 4.590 284,087 -0.08(-1.71%)
Sep 08, 2015 4.530 4.740 4.490 4.670 271,261 +0.20(+4.47%)
Sep 04, 2015 4.510 4.470 4.470 4.470 446,200 -0.10(-2.19%)
Sep 03, 2015 4.660 4.790 4.530 4.570 434,907 -0.09(-1.93%)
Sep 02, 2015 4.550 4.720 4.410 4.660 515,800 +0.21(+4.72%)
Sep 01, 2015 4.780 4.860 4.440 4.450 596,306 -0.19(-4.09%)
Aug 31, 2015 4.720 4.770 4.540 4.640 547,472 -0.04(-0.85%)
Aug 28, 2015 4.480 4.780 4.480 4.680 697,009 +0.35(+8.08%)
Aug 27, 2015 4.060 4.330 4.000 4.330 569,203 +0.31(+7.71%)
Aug 26, 2015 4.000 4.040 3.820 4.020 533,962 +0.13(+3.34%)
Aug 25, 2015 4.210 4.250 3.890 3.890 552,415 -0.20(-4.89%)
Aug 24, 2015 4.010 4.300 4.010 4.090 662,656 -0.21(-4.88%)
Aug 21, 2015 4.260 4.360 4.080 4.300 683,048 -0.01(-0.23%)
Aug 20, 2015 4.530 4.580 4.300 4.310 614,439 -0.27(-5.90%)
Aug 19, 2015 4.690 4.710 4.460 4.580 395,697 -0.12(-2.55%)
Aug 18, 2015 4.800 4.800 4.650 4.700 346,475 -0.08(-1.67%)
Aug 17, 2015 4.830 4.850 4.710 4.780 369,013 -0.06(-1.24%)
Aug 14, 2015 4.750 4.910 4.750 4.840 330,886 +0.02(+0.52%)
Aug 13, 2015 4.990 5.000 4.780 4.815 293,054 -0.15(-3.12%)
Aug 12, 2015 4.780 5.045 4.750 4.970 480,422 +0.14(+2.90%)
Aug 11, 2015 4.970 5.010 4.820 4.830 451,047 -0.21(-4.07%)
Aug 10, 2015 5.000 5.117 4.801 5.035 505,136 -0.07(-1.37%)
Aug 07, 2015 5.560 5.560 5.031 5.105 715,230 -0.53(-9.49%)
Aug 06, 2015 5.520 5.650 5.300 5.640 434,739 +0.20(+3.68%)
Aug 05, 2015 5.430 5.510 5.390 5.440 267,435 +0.01(+0.18%)
Aug 04, 2015 5.420 5.470 5.360 5.430 223,080 +0.01(+0.18%)
Aug 03, 2015 5.420 5.450 5.340 5.420 288,051 -0.04(-0.73%)
Jul 31, 2015 5.510 5.600 5.410 5.460 272,240 -0.02(-0.36%)
Jul 30, 2015 5.510 5.650 5.400 5.480 231,202 -0.08(-1.44%)
Jul 29, 2015 5.550 5.780 5.550 5.560 260,076 +0.07(+1.28%)
Jul 28, 2015 5.380 5.590 5.340 5.490 243,210 +0.08(+1.48%)
Jul 27, 2015 5.550 5.595 5.250 5.410 472,803 -0.21(-3.74%)
Jul 24, 2015 5.750 5.850 5.620 5.620 356,236 -0.16(-2.77%)
Jul 23, 2015 5.780 5.890 5.730 5.780 230,153 -0.02(-0.34%)
Jul 22, 2015 5.840 5.940 5.705 5.800 453,124 -0.10(-1.69%)
Jul 21, 2015 6.030 6.140 5.850 5.900 833,456 -0.17(-2.80%)
Jul 20, 2015 6.220 6.220 6.010 6.070 358,472 -0.15(-2.41%)
Jul 17, 2015 6.230 6.290 6.100 6.220 252,720 +0.10(+1.63%)
Jul 16, 2015 6.070 6.240 6.060 6.120 160,258 +0.05(+0.82%)
Jul 15, 2015 6.210 6.260 6.030 6.070 273,758 -0.17(-2.72%)
Jul 14, 2015 6.230 6.300 6.210 6.240 215,005 +0.02(+0.32%)
Jul 13, 2015 6.290 6.380 6.190 6.220 318,949 -0.07(-1.11%)
Jul 10, 2015 6.350 6.385 6.220 6.290 330,000 +0.05(+0.80%)
Jul 09, 2015 6.080 6.260 5.970 6.240 647,529 +0.27(+4.52%)
Jul 08, 2015 5.950 6.060 5.910 5.970 324,230 -0.03(-0.50%)
Jul 07, 2015 6.220 6.300 5.940 6.000 656,077 -0.11(-1.80%)
Jul 06, 2015 6.100 6.250 5.850 6.110 521,021 -0.15(-2.40%)
Jul 02, 2015 6.320 6.260 6.260 6.260 477,600 -0.12(-1.88%)
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.