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

Kratos Defns (NQ: KTOS )

18.89 +0.35 (+1.89%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 6, 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 (%)
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%)
Jul 01, 2015 6.320 6.520 6.280 6.380 630,537 +0.08(+1.27%)
Jun 30, 2015 6.480 6.490 6.270 6.300 480,615 -0.08(-1.25%)
Jun 29, 2015 6.510 6.640 6.360 6.380 579,757 -0.32(-4.78%)
Jun 26, 2015 7.090 7.120 6.650 6.700 840,988 -0.41(-5.77%)
Jun 25, 2015 6.850 7.120 6.590 7.110 1,121,362 +0.31(+4.56%)
Jun 24, 2015 6.770 6.940 6.330 6.800 1,339,707 +0.04(+0.59%)
Jun 23, 2015 6.680 6.820 6.630 6.760 471,165 +0.07(+1.05%)
Jun 22, 2015 6.830 6.840 6.630 6.690 439,126 +0.06(+0.90%)
Jun 19, 2015 6.690 6.720 6.600 6.630 460,093 -0.04(-0.60%)
Jun 18, 2015 6.620 6.720 6.590 6.670 259,497 +0.05(+0.83%)
Jun 17, 2015 6.630 6.690 6.550 6.615 294,217 -0.02(-0.38%)
Jun 16, 2015 6.780 6.800 6.590 6.640 328,341 -0.12(-1.78%)
Jun 15, 2015 6.600 6.760 6.500 6.760 574,012 +0.19(+2.89%)
Jun 12, 2015 6.610 6.720 6.520 6.570 376,641 -0.06(-0.90%)
Jun 11, 2015 6.670 6.970 6.600 6.630 498,824 -0.02(-0.30%)
Jun 10, 2015 6.290 6.830 6.290 6.650 1,183,556 +0.39(+6.23%)
Jun 09, 2015 6.100 6.320 6.060 6.260 564,084 +0.26(+4.33%)
Jun 08, 2015 6.160 6.170 5.990 6.000 356,291 -0.14(-2.28%)
Jun 05, 2015 5.960 6.140 5.870 6.140 526,916 +0.19(+3.19%)
Jun 04, 2015 5.880 6.070 5.880 5.950 518,966 +0.03(+0.51%)
Jun 03, 2015 5.960 6.050 5.910 5.920 453,267 -0.03(-0.50%)
Jun 02, 2015 5.870 6.080 5.783 5.950 529,008 +0.05(+0.85%)
Jun 01, 2015 6.350 6.450 5.860 5.900 1,563,918 -0.09(-1.50%)
May 29, 2015 5.720 6.040 5.680 5.990 761,387 +0.27(+4.72%)
May 28, 2015 5.770 5.838 5.650 5.720 265,681 -0.03(-0.52%)
May 27, 2015 5.480 5.835 5.460 5.750 591,752 +0.30(+5.50%)
May 26, 2015 5.560 5.600 5.400 5.450 302,567 -0.13(-2.33%)
May 22, 2015 5.730 5.580 5.580 5.580 172,200 -0.15(-2.62%)
May 21, 2015 5.770 5.800 5.710 5.730 149,546 -0.05(-0.87%)
May 20, 2015 5.790 5.820 5.710 5.780 148,933 +0.03(+0.52%)
May 19, 2015 5.750 5.860 5.700 5.750 260,300 -0.01(-0.17%)
May 18, 2015 5.730 5.780 5.670 5.760 305,455 +0.01(+0.17%)
May 15, 2015 5.810 5.830 5.700 5.750 424,978 -0.05(-0.86%)
May 14, 2015 5.690 5.820 5.657 5.800 617,898 +0.13(+2.29%)
May 13, 2015 5.530 5.700 5.530 5.670 321,023 +0.15(+2.72%)
May 12, 2015 5.450 5.580 5.450 5.520 336,242 +0.01(+0.18%)
May 11, 2015 5.330 5.520 5.250 5.510 375,965 +0.15(+2.80%)
May 08, 2015 5.350 5.380 4.800 5.360 1,002,902 -0.03(-0.56%)
May 07, 2015 5.510 5.540 5.390 5.390 292,341 -0.10(-1.82%)
May 06, 2015 5.540 5.580 5.420 5.490 260,449 -0.01(-0.18%)
May 05, 2015 5.520 5.600 5.450 5.500 353,041 -0.04(-0.72%)
May 04, 2015 5.520 5.620 5.450 5.540 329,968 +0.02(+0.36%)
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.