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

Kratos Defns (NQ: KTOS )

17.98 +0.37 (+2.10%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 19, 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 30, 2015 4.880 4.920 4.820 4.860 469,468 -0.05(-1.02%)
Jan 29, 2015 4.900 4.970 4.880 4.910 460,785 -0.02(-0.41%)
Jan 28, 2015 5.130 5.130 4.900 4.930 437,230 -0.18(-3.52%)
Jan 27, 2015 4.990 5.130 4.950 5.110 349,513 +0.07(+1.39%)
Jan 26, 2015 5.000 5.040 4.900 5.040 514,226 +0.04(+0.80%)
Jan 23, 2015 4.980 5.020 4.910 5.000 224,963 +0.02(+0.40%)
Jan 22, 2015 4.900 4.990 4.850 4.980 390,462 +0.12(+2.47%)
Jan 21, 2015 4.850 4.940 4.840 4.860 318,073 -0.01(-0.21%)
Jan 20, 2015 4.970 4.990 4.840 4.870 323,553 -0.07(-1.42%)
Jan 16, 2015 4.850 4.970 4.830 4.940 395,928 +0.09(+1.86%)
Jan 15, 2015 5.060 5.070 4.840 4.850 281,255 -0.09(-1.82%)
Jan 14, 2015 4.800 5.000 4.800 4.940 586,480 +0.09(+1.86%)
Jan 13, 2015 4.900 4.990 4.820 4.850 522,177 -0.01(-0.21%)
Jan 12, 2015 5.080 5.080 4.755 4.860 722,702 -0.19(-3.76%)
Jan 09, 2015 5.150 5.180 4.900 5.050 518,644 -0.08(-1.66%)
Jan 08, 2015 5.110 5.180 5.036 5.135 402,606 +0.10(+2.09%)
Jan 07, 2015 4.980 5.100 4.960 5.030 351,594 +0.18(+3.71%)
Jan 06, 2015 5.090 5.250 4.830 4.850 741,837 -0.17(-3.39%)
Jan 05, 2015 4.980 5.070 4.930 5.020 666,570 +0.03(+0.60%)
Jan 02, 2015 5.010 5.020 4.869 4.990 687,442 -0.03(-0.60%)
Dec 31, 2014 5.090 5.020 5.020 5.020 608,200 -0.14(-2.71%)
Dec 30, 2014 5.220 5.290 5.060 5.160 733,132 +0.04(+0.78%)
Dec 29, 2014 5.100 5.230 5.080 5.120 724,754 +0.02(+0.39%)
Dec 26, 2014 5.170 5.170 5.020 5.100 480,984 +0.05(+0.99%)
Dec 24, 2014 4.890 5.050 5.050 5.050 354,700 +0.11(+2.23%)
Dec 23, 2014 5.330 5.400 4.940 4.940 1,106,627 -0.21(-4.08%)
Dec 22, 2014 5.700 5.730 5.105 5.150 1,104,584 +0.10(+1.98%)
Dec 19, 2014 4.860 5.070 4.790 5.050 763,357 +0.17(+3.48%)
Dec 18, 2014 4.600 4.910 4.580 4.880 758,187 +0.40(+8.93%)
Dec 17, 2014 4.270 4.490 4.240 4.480 1,126,903 +0.20(+4.67%)
Dec 16, 2014 4.280 4.450 4.210 4.280 1,176,124 -0.04(-0.93%)
Dec 15, 2014 4.580 4.685 4.310 4.320 598,117 -0.25(-5.47%)
Dec 12, 2014 4.670 4.730 4.540 4.570 688,030 -0.16(-3.38%)
Dec 11, 2014 5.140 5.140 4.710 4.730 497,634 -0.16(-3.27%)
Dec 10, 2014 4.800 5.000 4.650 4.890 569,424 -0.15(-2.98%)
Dec 09, 2014 4.960 5.060 4.860 5.040 562,238 +0.04(+0.80%)
Dec 08, 2014 5.100 5.120 4.970 5.000 459,075 -0.10(-1.96%)
Dec 05, 2014 5.040 5.150 5.040 5.100 288,779 +0.06(+1.19%)
Dec 04, 2014 5.050 5.090 5.040 5.040 352,290 -0.03(-0.59%)
Dec 03, 2014 5.060 5.130 5.040 5.070 393,526 +0.00(+0.00%)
Dec 02, 2014 5.090 5.240 5.050 5.070 535,542 +0.00(+0.00%)
Dec 01, 2014 5.130 5.130 5.005 5.070 578,462 -0.07(-1.36%)
Nov 28, 2014 5.190 5.190 5.100 5.140 324,889 -0.02(-0.39%)
Nov 26, 2014 5.130 5.160 5.160 5.160 444,400 +0.02(+0.39%)
Nov 25, 2014 5.140 5.180 5.100 5.140 432,435 +0.04(+0.78%)
Nov 24, 2014 5.080 5.200 5.080 5.100 452,917 +0.05(+0.99%)
Nov 21, 2014 4.910 5.100 4.910 5.050 514,776 +0.09(+1.81%)
Nov 20, 2014 4.850 5.000 4.810 4.960 540,981 +0.06(+1.22%)
Nov 19, 2014 5.030 5.030 4.891 4.900 517,026 -0.16(-3.16%)
Nov 18, 2014 5.150 5.200 4.970 5.060 904,751 -0.08(-1.56%)
Nov 17, 2014 5.300 5.420 5.120 5.140 436,802 -0.26(-4.81%)
Nov 14, 2014 5.390 5.430 5.320 5.400 698,062 +0.03(+0.56%)
Nov 13, 2014 5.370 5.510 5.343 5.370 472,044 +0.03(+0.56%)
Nov 12, 2014 5.350 5.407 5.210 5.340 684,298 -0.03(-0.56%)
Nov 11, 2014 5.500 5.530 5.320 5.370 1,001,536 -0.12(-2.19%)
Nov 10, 2014 5.800 5.890 5.480 5.490 1,033,266 -0.34(-5.83%)
Nov 07, 2014 6.080 6.450 5.820 5.830 2,237,092 -0.86(-12.86%)
Nov 06, 2014 6.650 6.770 6.551 6.690 562,854 +0.02(+0.22%)
Nov 05, 2014 6.910 7.010 6.640 6.675 374,966 -0.19(-2.70%)
Nov 04, 2014 7.020 7.070 6.800 6.860 358,745 -0.17(-2.42%)
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.