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, 2013 4.610 4.620 4.390 4.410 522,262 -0.19(-4.13%)
Jan 30, 2013 4.730 4.730 4.580 4.600 303,618 -0.14(-2.95%)
Jan 29, 2013 4.710 4.800 4.660 4.740 163,926 +0.04(+0.85%)
Jan 28, 2013 4.750 4.820 4.670 4.700 218,391 -0.07(-1.47%)
Jan 25, 2013 4.740 4.790 4.670 4.770 354,506 +0.06(+1.27%)
Jan 24, 2013 4.760 4.830 4.700 4.710 227,464 -0.05(-1.05%)
Jan 23, 2013 4.930 4.980 4.750 4.760 339,751 -0.16(-3.25%)
Jan 22, 2013 4.900 4.920 4.850 4.920 261,348 +0.04(+0.82%)
Jan 18, 2013 4.790 4.890 4.750 4.880 259,431 +0.08(+1.67%)
Jan 17, 2013 4.760 4.820 4.710 4.800 254,921 +0.07(+1.48%)
Jan 16, 2013 4.800 4.870 4.700 4.730 231,848 -0.10(-2.07%)
Jan 15, 2013 4.750 4.850 4.710 4.830 225,805 +0.03(+0.63%)
Jan 14, 2013 4.690 4.820 4.670 4.800 173,076 +0.09(+1.91%)
Jan 11, 2013 4.800 4.840 4.650 4.710 386,449 -0.08(-1.67%)
Jan 10, 2013 4.790 4.840 4.750 4.790 211,944 +0.01(+0.21%)
Jan 09, 2013 4.790 4.830 4.760 4.780 209,914 -0.02(-0.42%)
Jan 08, 2013 4.840 4.850 4.770 4.800 444,283 -0.04(-0.83%)
Jan 07, 2013 4.980 5.000 4.810 4.840 458,739 -0.14(-2.81%)
Jan 04, 2013 4.930 4.990 4.850 4.980 414,453 +0.08(+1.64%)
Jan 03, 2013 4.970 4.970 4.800 4.900 451,148 -0.09(-1.81%)
Jan 02, 2013 5.040 5.110 4.942 4.990 823,637 -0.05(-0.99%)
Dec 31, 2012 4.820 5.060 4.810 5.040 716,235 +0.24(+5.00%)
Dec 28, 2012 4.870 4.960 4.780 4.800 221,426 -0.12(-2.44%)
Dec 27, 2012 4.970 5.000 4.850 4.920 244,094 -0.06(-1.20%)
Dec 26, 2012 5.000 5.040 4.900 4.980 416,198 -0.01(-0.20%)
Dec 24, 2012 4.920 5.045 4.820 4.990 211,252 +0.08(+1.63%)
Dec 21, 2012 4.990 4.990 4.813 4.910 669,025 -0.09(-1.80%)
Dec 20, 2012 4.900 5.030 4.890 5.000 415,421 +0.12(+2.46%)
Dec 19, 2012 4.840 4.930 4.780 4.880 500,778 +0.15(+3.17%)
Dec 18, 2012 4.850 4.900 4.730 4.730 509,748 -0.11(-2.27%)
Dec 17, 2012 4.800 4.850 4.740 4.840 430,517 +0.12(+2.54%)
Dec 14, 2012 4.690 4.800 4.640 4.720 590,349 +0.10(+2.16%)
Dec 13, 2012 4.460 4.740 4.460 4.620 740,118 +0.21(+4.76%)
Dec 12, 2012 4.260 4.482 4.260 4.410 327,139 +0.14(+3.28%)
Dec 11, 2012 4.280 4.290 4.180 4.270 325,748 +0.00(+0.00%)
Dec 10, 2012 4.340 4.340 4.250 4.270 284,147 -0.05(-1.16%)
Dec 07, 2012 4.450 4.450 4.290 4.320 230,093 -0.10(-2.26%)
Dec 06, 2012 4.430 4.440 4.330 4.420 151,603 -0.01(-0.23%)
Dec 05, 2012 4.420 4.440 4.330 4.430 301,987 +0.01(+0.23%)
Dec 04, 2012 4.440 4.490 4.400 4.420 289,373 -0.03(-0.67%)
Nov 30, 2012 4.460 4.500 4.410 4.450 354,453 -0.03(-0.67%)
Nov 29, 2012 4.500 4.540 4.430 4.480 309,683 +0.01(+0.22%)
Nov 28, 2012 4.470 4.500 4.420 4.470 242,394 +0.00(+0.00%)
Nov 27, 2012 4.650 4.700 4.430 4.470 540,339 -0.16(-3.46%)
Nov 26, 2012 4.480 4.650 4.435 4.630 504,553 +0.19(+4.28%)
Nov 23, 2012 4.480 4.480 4.400 4.440 214,297 +0.00(+0.00%)
Nov 21, 2012 4.450 4.450 4.370 4.440 183,041 +0.00(+0.00%)
Nov 20, 2012 4.380 4.490 4.350 4.440 226,002 +0.09(+2.07%)
Nov 19, 2012 4.390 4.400 4.200 4.350 524,028 +0.02(+0.46%)
Nov 16, 2012 4.320 4.400 4.140 4.330 565,941 +0.01(+0.23%)
Nov 15, 2012 4.390 4.450 4.310 4.320 382,050 -0.06(-1.37%)
Nov 14, 2012 4.360 4.540 4.350 4.380 522,905 +0.04(+0.92%)
Nov 13, 2012 4.500 4.520 4.320 4.340 389,177 -0.05(-1.14%)
Nov 12, 2012 4.630 4.660 4.270 4.390 559,652 -0.20(-4.36%)
Nov 09, 2012 5.200 5.250 4.530 4.590 1,389,669 -0.67(-12.74%)
Nov 08, 2012 5.300 5.380 5.200 5.260 301,700 -0.06(-1.13%)
Nov 07, 2012 5.450 5.560 5.300 5.320 386,041 -0.20(-3.62%)
Nov 06, 2012 5.590 5.640 5.500 5.520 195,773 -0.02(-0.36%)
Nov 05, 2012 5.520 5.590 5.480 5.540 143,630 -0.01(-0.18%)
Nov 02, 2012 5.590 5.650 5.500 5.550 220,400 +0.00(+0.00%)
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.