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 (%)
Jan 31, 2012 6.900 6.970 6.690 6.810 227,598 -0.05(-0.73%)
Jan 30, 2012 6.560 6.870 6.540 6.860 254,082 +0.26(+3.94%)
Jan 27, 2012 6.420 6.610 6.350 6.600 210,576 +0.15(+2.33%)
Jan 26, 2012 6.820 6.820 6.380 6.450 318,767 -0.35(-5.15%)
Jan 25, 2012 6.610 6.810 6.440 6.800 193,270 +0.17(+2.56%)
Jan 24, 2012 6.700 6.850 6.570 6.630 221,684 -0.02(-0.30%)
Jan 23, 2012 6.730 7.060 6.560 6.650 268,822 -0.07(-1.04%)
Jan 20, 2012 6.530 6.760 6.530 6.720 230,944 +0.17(+2.60%)
Jan 19, 2012 6.390 6.640 6.210 6.550 271,569 +0.16(+2.50%)
Jan 18, 2012 6.060 6.390 6.060 6.390 237,095 +0.36(+5.97%)
Jan 17, 2012 6.200 6.310 6.010 6.030 177,379 -0.10(-1.63%)
Jan 13, 2012 6.260 6.390 6.070 6.130 179,804 -0.22(-3.46%)
Jan 12, 2012 6.200 6.380 6.080 6.350 220,215 +0.16(+2.58%)
Jan 11, 2012 6.030 6.220 6.030 6.190 184,026 +0.14(+2.31%)
Jan 10, 2012 6.120 6.290 6.030 6.050 123,437 +0.00(+0.00%)
Jan 09, 2012 5.990 6.160 5.880 6.050 131,522 +0.09(+1.51%)
Jan 06, 2012 5.990 6.070 5.890 5.960 904,188 -0.04(-0.67%)
Jan 05, 2012 6.230 6.230 5.970 6.000 210,135 -0.29(-4.61%)
Jan 04, 2012 6.360 6.390 6.160 6.290 272,526 +0.32(+5.36%)
Dec 30, 2011 5.980 6.110 5.940 5.970 301,606 -0.04(-0.67%)
Dec 29, 2011 6.060 6.160 5.970 6.010 139,944 -0.04(-0.66%)
Dec 28, 2011 6.100 6.260 5.880 6.050 217,119 -0.05(-0.82%)
Dec 27, 2011 6.130 6.410 6.090 6.100 275,024 -0.09(-1.45%)
Dec 23, 2011 6.230 6.250 5.990 6.190 149,055 +0.19(+3.17%)
Dec 21, 2011 6.110 6.110 5.830 6.000 236,210 -0.11(-1.80%)
Dec 20, 2011 5.900 6.248 5.770 6.110 599,904 +0.34(+5.89%)
Dec 19, 2011 5.960 6.090 5.720 5.770 371,484 -0.11(-1.87%)
Dec 16, 2011 5.880 6.140 5.750 5.880 542,383 +0.08(+1.38%)
Dec 15, 2011 5.610 5.800 5.551 5.800 221,440 +0.29(+5.26%)
Dec 14, 2011 5.620 5.690 5.450 5.510 354,899 -0.15(-2.65%)
Dec 13, 2011 5.870 5.930 5.630 5.660 331,219 -0.21(-3.58%)
Dec 12, 2011 5.980 6.010 5.750 5.870 534,454 -0.12(-2.00%)
Dec 09, 2011 5.920 6.070 5.860 5.990 319,603 +0.08(+1.35%)
Dec 08, 2011 6.160 6.190 5.850 5.910 383,432 -0.31(-4.98%)
Dec 07, 2011 5.660 6.390 5.660 6.220 1,009,902 +0.55(+9.70%)
Dec 06, 2011 5.850 5.850 5.570 5.670 348,079 -0.02(-0.35%)
Dec 05, 2011 5.810 5.880 5.600 5.690 541,170 -0.01(-0.18%)
Dec 02, 2011 5.980 5.980 5.630 5.700 706,292 -0.31(-5.16%)
Dec 01, 2011 5.000 6.239 5.000 6.010 4,279,804 +1.01(+20.20%)
Nov 30, 2011 5.220 5.220 4.970 5.000 496,667 -0.01(-0.20%)
Nov 29, 2011 4.900 5.250 4.900 5.010 495,849 +0.19(+3.94%)
Nov 28, 2011 4.820 4.940 4.710 4.820 344,029 +0.17(+3.66%)
Nov 25, 2011 4.740 4.740 4.610 4.650 195,667 -0.13(-2.72%)
Nov 23, 2011 5.110 5.140 4.730 4.780 347,766 -0.38(-7.36%)
Nov 22, 2011 5.260 5.480 5.150 5.160 186,247 -0.09(-1.71%)
Nov 21, 2011 5.260 5.310 5.220 5.250 208,176 -0.13(-2.42%)
Nov 18, 2011 5.320 5.460 5.260 5.380 146,798 +0.07(+1.32%)
Nov 17, 2011 5.390 5.400 5.200 5.310 313,529 -0.07(-1.30%)
Nov 16, 2011 5.400 5.480 5.340 5.380 418,323 -0.04(-0.74%)
Nov 15, 2011 5.510 5.510 5.410 5.420 598,896 -0.08(-1.45%)
Nov 14, 2011 5.750 5.780 5.470 5.500 395,607 -0.27(-4.68%)
Nov 11, 2011 5.750 5.800 5.690 5.770 249,283 +0.07(+1.23%)
Nov 10, 2011 5.640 5.820 5.570 5.700 462,725 +0.19(+3.45%)
Nov 09, 2011 5.480 5.700 5.470 5.510 353,216 -0.10(-1.78%)
Nov 08, 2011 5.670 5.700 5.490 5.610 217,635 -0.01(-0.18%)
Nov 07, 2011 5.600 5.690 5.515 5.620 291,728 -0.03(-0.53%)
Nov 04, 2011 6.140 6.240 5.553 5.650 424,277 -0.58(-9.31%)
Nov 03, 2011 6.260 6.350 6.093 6.230 233,757 +0.06(+0.97%)
Nov 02, 2011 6.110 6.280 6.070 6.170 200,318 +0.14(+2.32%)
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.