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

Kratos Defns (NQ: KTOS )

18.86 +1.57 (+9.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 7.770 7.850 7.680 7.800 278,017 -0.03(-0.38%)
Jun 27, 2014 7.650 7.850 7.650 7.830 436,938 +0.13(+1.69%)
Jun 26, 2014 7.740 7.740 7.600 7.700 193,714 -0.03(-0.39%)
Jun 25, 2014 7.630 7.778 7.580 7.730 308,322 +0.07(+0.91%)
Jun 24, 2014 7.820 7.970 7.650 7.660 418,175 -0.15(-1.92%)
Jun 23, 2014 7.960 7.960 7.770 7.810 380,236 -0.16(-2.01%)
Jun 20, 2014 8.260 8.260 7.950 7.970 551,237 -0.24(-2.92%)
Jun 19, 2014 8.270 8.280 8.070 8.210 247,092 -0.02(-0.24%)
Jun 18, 2014 8.280 8.280 8.140 8.230 246,700 -0.04(-0.48%)
Jun 17, 2014 8.200 8.300 8.110 8.270 329,462 +0.06(+0.73%)
Jun 16, 2014 8.440 8.580 8.190 8.210 558,250 -0.26(-3.07%)
Jun 13, 2014 8.340 8.530 8.320 8.470 257,575 +0.10(+1.19%)
Jun 12, 2014 8.730 8.730 8.340 8.370 466,285 -0.34(-3.90%)
Jun 11, 2014 8.720 8.790 8.600 8.710 790,031 -0.13(-1.47%)
Jun 10, 2014 8.960 9.010 8.780 8.840 393,166 +0.04(+0.45%)
Jun 06, 2014 8.720 8.830 8.650 8.800 532,050 +0.10(+1.15%)
Jun 05, 2014 8.380 8.890 8.370 8.700 851,759 +0.33(+3.94%)
Jun 04, 2014 8.250 8.390 8.200 8.370 296,616 +0.05(+0.60%)
Jun 03, 2014 8.240 8.390 8.080 8.320 391,938 -0.01(-0.12%)
Jun 02, 2014 8.510 8.520 8.220 8.330 314,205 -0.18(-2.12%)
May 30, 2014 8.490 8.610 8.386 8.510 679,118 +0.10(+1.19%)
May 29, 2014 8.670 8.850 8.375 8.410 1,181,197 -0.30(-3.44%)
May 28, 2014 8.480 8.810 8.332 8.710 1,276,514 +0.25(+2.96%)
May 27, 2014 8.200 8.500 8.150 8.460 1,494,556 +0.29(+3.55%)
May 23, 2014 8.050 8.170 8.170 8.170 649,800 +0.11(+1.36%)
May 22, 2014 7.660 8.070 7.660 8.060 704,134 +0.46(+6.05%)
May 21, 2014 7.500 7.780 7.465 7.600 784,102 +0.32(+4.40%)
May 20, 2014 7.260 7.350 7.190 7.280 517,806 +0.01(+0.14%)
May 19, 2014 7.160 7.280 7.100 7.270 576,882 +0.07(+0.97%)
May 16, 2014 7.190 7.279 7.080 7.200 528,288 +0.00(+0.00%)
May 15, 2014 7.410 7.580 7.160 7.200 992,431 -0.27(-3.61%)
May 14, 2014 7.830 7.830 7.470 7.470 367,107 -0.35(-4.48%)
May 13, 2014 7.730 7.880 7.630 7.820 486,561 +0.09(+1.16%)
May 12, 2014 7.510 7.780 7.470 7.730 625,916 +0.24(+3.20%)
May 09, 2014 7.400 7.580 7.360 7.490 574,964 +0.04(+0.54%)
May 08, 2014 7.370 7.600 7.370 7.450 539,547 +0.05(+0.68%)
May 07, 2014 7.360 7.470 7.290 7.400 469,320 +0.08(+1.09%)
May 06, 2014 7.280 7.480 7.280 7.320 577,785 +0.07(+0.97%)
May 05, 2014 7.260 7.360 7.200 7.250 397,656 -0.09(-1.23%)
May 02, 2014 7.350 7.480 7.200 7.340 649,187 -0.01(-0.14%)
May 01, 2014 7.000 7.490 6.940 7.350 1,063,228 +0.13(+1.80%)
Apr 30, 2014 7.120 7.290 7.000 7.220 452,692 +0.05(+0.70%)
Apr 29, 2014 7.130 7.220 7.050 7.170 377,326 +0.05(+0.70%)
Apr 28, 2014 7.330 7.430 6.950 7.120 709,424 -0.21(-2.86%)
Apr 25, 2014 7.460 7.480 7.270 7.330 337,763 -0.19(-2.53%)
Apr 24, 2014 7.610 7.680 7.410 7.520 227,215 -0.07(-0.92%)
Apr 23, 2014 7.690 7.780 7.560 7.590 284,734 -0.10(-1.30%)
Apr 22, 2014 7.620 7.800 7.560 7.690 430,051 +0.11(+1.45%)
Apr 21, 2014 7.480 7.700 7.440 7.580 467,102 +0.15(+2.02%)
Apr 17, 2014 7.270 7.430 7.430 7.430 263,000 +0.12(+1.64%)
Apr 16, 2014 7.220 7.345 7.210 7.310 237,846 +0.13(+1.81%)
Apr 15, 2014 7.100 7.250 6.900 7.180 798,563 +0.13(+1.84%)
Apr 14, 2014 7.150 7.180 6.950 7.050 363,340 -0.01(-0.14%)
Apr 11, 2014 7.070 7.190 7.000 7.060 389,376 -0.08(-1.12%)
Apr 10, 2014 7.450 7.450 7.050 7.140 423,111 -0.30(-4.03%)
Apr 09, 2014 7.660 7.710 7.170 7.440 386,488 +0.25(+3.48%)
Apr 08, 2014 7.050 7.260 6.950 7.190 556,393 +0.16(+2.28%)
Apr 07, 2014 7.220 7.250 6.930 7.030 684,670 -0.20(-2.77%)
Apr 04, 2014 7.570 7.660 7.160 7.230 729,972 -0.27(-3.60%)
Apr 03, 2014 7.670 7.790 7.400 7.500 690,741 -0.20(-2.60%)
Apr 02, 2014 7.800 7.850 7.600 7.700 373,416 -0.05(-0.65%)
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.