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

Kratos Defns (NQ: KTOS )

18.76 -0.25 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2009 10.39 10.60 10.33 10.38 52,253 -0.12(-1.14%)
Nov 27, 2009 10.31 10.63 10.25 10.50 20,105 -0.15(-1.41%)
Nov 25, 2009 10.53 10.65 10.53 10.65 29,791 +0.07(+0.66%)
Nov 24, 2009 10.62 10.75 10.35 10.58 29,898 -0.04(-0.38%)
Nov 23, 2009 10.50 10.70 10.32 10.62 42,978 +0.28(+2.71%)
Nov 20, 2009 9.840 10.34 9.730 10.34 60,984 +0.39(+3.92%)
Nov 19, 2009 9.900 9.960 9.640 9.950 68,049 -0.03(-0.30%)
Nov 18, 2009 9.980 9.980 9.840 9.980 28,467 +0.02(+0.19%)
Nov 17, 2009 9.950 9.980 9.820 9.961 18,457 +0.06(+0.62%)
Nov 16, 2009 9.490 9.980 9.490 9.900 28,074 +0.55(+5.88%)
Nov 13, 2009 8.980 9.500 8.750 9.350 86,303 -0.01(-0.11%)
Nov 12, 2009 9.790 9.790 9.200 9.360 36,226 -0.34(-3.51%)
Nov 11, 2009 10.03 10.11 9.650 9.700 87,755 -0.41(-4.06%)
Nov 10, 2009 10.07 10.25 9.660 10.11 33,691 +0.03(+0.30%)
Nov 09, 2009 10.95 11.02 10.03 10.08 99,356 -0.82(-7.52%)
Nov 06, 2009 10.54 10.90 10.52 10.90 42,207 +0.15(+1.40%)
Nov 05, 2009 10.76 10.84 10.52 10.75 27,083 -0.03(-0.28%)
Nov 04, 2009 10.88 10.99 10.66 10.78 51,702 -0.02(-0.19%)
Nov 03, 2009 10.94 10.94 10.66 10.80 42,905 -0.14(-1.28%)
Nov 02, 2009 10.99 11.07 10.75 10.94 40,111 +0.06(+0.55%)
Oct 30, 2009 10.72 11.25 10.72 10.88 63,741 +0.27(+2.54%)
Oct 29, 2009 9.550 11.00 9.550 10.61 63,033 +1.12(+11.80%)
Oct 28, 2009 10.01 10.10 9.450 9.490 49,101 -0.61(-6.04%)
Oct 27, 2009 10.21 10.40 9.930 10.10 30,939 -0.12(-1.17%)
Oct 26, 2009 10.55 10.78 10.05 10.22 43,836 -0.43(-4.04%)
Oct 23, 2009 10.46 10.76 10.17 10.65 71,012 -0.03(-0.28%)
Oct 22, 2009 11.30 11.33 9.680 10.68 109,678 -0.63(-5.57%)
Oct 21, 2009 11.54 11.54 11.29 11.31 26,049 -0.25(-2.16%)
Oct 20, 2009 11.36 11.56 11.35 11.56 30,350 +0.11(+0.96%)
Oct 19, 2009 11.43 11.46 11.31 11.45 30,114 +0.07(+0.66%)
Oct 16, 2009 11.25 11.54 11.19 11.38 23,321 +0.12(+1.11%)
Oct 15, 2009 11.43 11.45 11.23 11.25 37,365 -0.25(-2.17%)
Oct 14, 2009 11.73 11.90 11.06 11.50 60,317 -0.10(-0.86%)
Oct 13, 2009 11.44 11.64 11.16 11.60 44,544 +0.34(+3.02%)
Oct 12, 2009 11.40 11.44 11.22 11.26 41,579 -0.03(-0.27%)
Oct 09, 2009 11.09 11.30 11.09 11.29 48,652 +0.20(+1.80%)
Oct 08, 2009 11.30 11.30 10.75 11.09 99,863 -0.20(-1.77%)
Oct 07, 2009 10.66 11.79 10.65 11.29 255,488 +1.03(+10.04%)
Oct 06, 2009 9.490 10.51 9.400 10.26 93,326 +0.86(+9.15%)
Oct 05, 2009 8.900 9.461 8.760 9.400 135,811 +0.84(+9.81%)
Oct 02, 2009 6.010 8.900 6.010 8.560 17,030 -0.38(-4.25%)
Oct 01, 2009 8.830 8.940 8.600 8.940 19,931 +0.19(+2.17%)
Sep 30, 2009 8.650 8.750 8.590 8.750 67,081 +0.17(+1.98%)
Sep 29, 2009 8.740 8.820 8.460 8.580 27,664 -0.06(-0.69%)
Sep 28, 2009 8.880 8.890 8.640 8.640 33,148 +0.36(+4.35%)
Sep 25, 2009 8.650 8.774 8.280 8.280 38,819 -0.42(-4.83%)
Sep 24, 2009 8.700 8.700 8.058 8.700 58,017 +0.10(+1.16%)
Sep 23, 2009 8.610 8.710 8.600 8.600 11,861 -0.11(-1.26%)
Sep 22, 2009 8.890 8.890 8.560 8.710 23,138 +0.00(+0.00%)
Sep 21, 2009 8.650 8.930 8.500 8.710 28,134 +0.27(+3.20%)
Sep 18, 2009 8.500 8.600 8.350 8.440 45,691 -0.21(-2.43%)
Sep 17, 2009 8.490 8.650 8.300 8.650 44,668 +0.13(+1.48%)
Sep 16, 2009 8.410 8.700 8.410 8.524 55,449 +0.06(+0.76%)
Sep 15, 2009 8.370 8.490 8.210 8.460 15,770 -0.13(-1.51%)
Sep 14, 2009 8.980 8.980 8.000 8.590 44,024 +0.39(+4.76%)
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.