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

Kratos Defns (NQ: KTOS )

17.61 -0.14 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2014 7.170 7.380 7.140 7.230 414,475 -0.07(-0.96%)
Jan 30, 2014 7.270 7.500 7.270 7.300 512,637 +0.09(+1.25%)
Jan 29, 2014 7.190 7.530 7.130 7.210 677,689 +0.02(+0.28%)
Jan 28, 2014 7.050 7.240 7.000 7.190 458,726 +0.19(+2.71%)
Jan 27, 2014 7.220 7.220 6.750 7.000 867,773 -0.22(-3.05%)
Jan 24, 2014 7.500 7.508 7.150 7.220 569,758 -0.35(-4.62%)
Jan 23, 2014 7.630 7.633 7.490 7.570 337,897 -0.07(-0.92%)
Jan 22, 2014 7.540 7.660 7.520 7.640 320,683 +0.10(+1.33%)
Jan 21, 2014 7.740 7.760 7.460 7.540 539,180 -0.17(-2.20%)
Jan 17, 2014 8.130 7.710 7.710 7.710 1,078,900 -0.46(-5.63%)
Jan 16, 2014 8.320 8.420 8.100 8.170 496,304 -0.13(-1.57%)
Jan 15, 2014 8.270 8.500 8.270 8.300 563,707 +0.03(+0.36%)
Jan 14, 2014 8.280 8.400 8.200 8.270 343,071 +0.03(+0.36%)
Jan 13, 2014 8.340 8.460 8.200 8.240 520,849 -0.10(-1.20%)
Jan 10, 2014 8.250 8.360 8.130 8.340 443,669 +0.13(+1.58%)
Jan 09, 2014 8.270 8.400 8.190 8.210 411,753 -0.01(-0.12%)
Jan 08, 2014 8.160 8.290 8.070 8.220 574,823 +0.07(+0.86%)
Jan 07, 2014 7.860 8.240 7.860 8.150 662,123 +0.30(+3.82%)
Jan 06, 2014 8.140 8.250 7.830 7.850 628,509 -0.25(-3.09%)
Jan 03, 2014 7.940 8.160 7.920 8.100 797,819 +0.16(+2.02%)
Jan 02, 2014 7.590 8.000 7.500 7.940 991,310 +0.26(+3.39%)
Dec 31, 2013 7.790 7.680 7.680 7.680 825,600 +0.00(+0.00%)
Dec 30, 2013 7.280 7.720 7.180 7.680 991,032 +0.51(+7.19%)
Dec 27, 2013 7.140 7.190 6.900 7.165 505,369 +0.15(+2.07%)
Dec 26, 2013 7.160 7.170 6.990 7.020 299,984 -0.09(-1.27%)
Dec 24, 2013 6.930 7.160 6.890 7.110 232,406 +0.22(+3.19%)
Dec 23, 2013 7.030 7.040 6.890 6.890 369,061 -0.10(-1.43%)
Dec 20, 2013 6.730 7.050 6.700 6.990 909,450 +0.29(+4.33%)
Dec 19, 2013 6.770 6.810 6.630 6.700 383,729 -0.11(-1.62%)
Dec 18, 2013 7.080 7.100 6.660 6.810 513,139 -0.09(-1.30%)
Dec 17, 2013 6.810 7.030 6.810 6.900 518,688 +0.10(+1.47%)
Dec 16, 2013 6.810 6.830 6.610 6.800 599,477 +0.07(+1.04%)
Dec 13, 2013 6.600 6.745 6.590 6.730 318,748 +0.14(+2.12%)
Dec 12, 2013 6.720 6.720 6.500 6.590 417,977 -0.03(-0.45%)
Dec 11, 2013 6.540 6.640 6.410 6.620 578,018 +0.09(+1.38%)
Dec 10, 2013 6.650 6.880 6.521 6.530 607,824 -0.10(-1.51%)
Dec 09, 2013 6.790 6.860 6.580 6.630 530,004 -0.16(-2.36%)
Dec 06, 2013 6.840 6.910 6.740 6.790 0 -0.05(-0.73%)
Dec 05, 2013 6.750 7.020 6.690 6.840 0 +0.15(+2.24%)
Dec 04, 2013 6.720 6.900 6.650 6.690 0 -0.08(-1.18%)
Dec 03, 2013 6.600 7.000 6.560 6.770 0 +0.35(+5.45%)
Dec 02, 2013 6.690 6.690 6.320 6.420 527,497 -0.27(-4.04%)
Nov 29, 2013 6.650 6.760 6.555 6.690 0 +0.06(+0.90%)
Nov 27, 2013 6.560 6.665 6.500 6.630 0 +0.07(+1.07%)
Nov 26, 2013 6.480 6.640 6.480 6.560 0 +0.07(+1.08%)
Nov 25, 2013 6.610 6.620 6.340 6.490 485,636 -0.21(-3.13%)
Nov 22, 2013 6.760 6.810 6.580 6.700 0 -0.05(-0.74%)
Nov 21, 2013 6.630 6.770 6.600 6.750 388,102 +0.16(+2.43%)
Nov 20, 2013 6.650 6.810 6.550 6.590 0 -0.06(-0.90%)
Nov 19, 2013 6.940 7.010 6.590 6.650 1,524,745 -0.30(-4.32%)
Nov 18, 2013 7.070 7.140 6.880 6.950 0 -0.06(-0.86%)
Nov 15, 2013 6.770 7.120 6.720 7.010 0 +0.22(+3.24%)
Nov 14, 2013 6.800 7.070 6.745 6.790 584,453 +0.00(+0.00%)
Nov 12, 2013 6.980 6.990 6.500 6.790 0 -0.19(-2.72%)
Nov 11, 2013 7.180 7.180 6.880 6.980 0 -0.19(-2.65%)
Nov 08, 2013 7.880 8.050 6.900 7.170 0 -0.88(-10.93%)
Nov 07, 2013 8.460 8.580 8.040 8.050 810,788 -0.39(-4.62%)
Nov 06, 2013 8.640 8.730 8.350 8.440 227,271 -0.14(-1.63%)
Nov 05, 2013 8.720 8.795 8.530 8.580 194,016 -0.16(-1.83%)
Nov 04, 2013 8.500 8.850 8.440 8.740 334,480 +0.26(+3.07%)
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.