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 (%)
May 31, 2016 4.200 4.230 4.140 4.180 240,151 -0.02(-0.48%)
May 27, 2016 4.210 4.200 4.200 4.200 224,300 -0.01(-0.24%)
May 26, 2016 4.260 4.260 4.140 4.210 384,530 -0.05(-1.17%)
May 25, 2016 4.190 4.320 4.170 4.260 250,145 +0.07(+1.67%)
May 24, 2016 4.160 4.240 4.120 4.190 286,976 +0.07(+1.70%)
May 23, 2016 4.140 4.180 4.070 4.120 163,547 -0.03(-0.72%)
May 20, 2016 4.100 4.190 4.100 4.150 257,934 +0.06(+1.47%)
May 19, 2016 4.080 4.120 3.970 4.090 372,311 -0.04(-0.97%)
May 18, 2016 4.110 4.300 4.090 4.130 470,319 -0.01(-0.24%)
May 17, 2016 4.280 4.300 4.120 4.140 407,165 -0.12(-2.82%)
May 16, 2016 4.240 4.350 4.210 4.260 341,723 +0.04(+0.95%)
May 13, 2016 4.270 4.400 4.200 4.220 398,533 -0.05(-1.17%)
May 12, 2016 4.260 4.340 4.140 4.270 741,341 +0.04(+0.95%)
May 11, 2016 4.500 4.500 4.230 4.230 449,120 -0.28(-6.21%)
May 10, 2016 4.280 4.570 4.270 4.510 483,652 +0.23(+5.37%)
May 09, 2016 4.210 4.410 4.200 4.280 485,388 +0.00(+0.00%)
May 06, 2016 4.410 4.540 4.220 4.280 816,926 -0.22(-4.89%)
May 05, 2016 4.810 5.060 4.390 4.500 1,901,097 -0.83(-15.57%)
May 04, 2016 5.180 5.460 5.180 5.330 778,370 +0.07(+1.33%)
May 03, 2016 5.290 5.330 5.100 5.260 421,356 -0.08(-1.50%)
May 02, 2016 5.280 5.340 5.131 5.340 345,819 +0.03(+0.56%)
Apr 29, 2016 5.440 5.560 5.310 5.310 365,809 -0.12(-2.21%)
Apr 28, 2016 5.440 5.580 5.420 5.430 301,149 -0.03(-0.55%)
Apr 27, 2016 5.500 5.520 5.350 5.460 338,170 +0.03(+0.55%)
Apr 26, 2016 5.170 5.450 5.170 5.430 537,098 +0.31(+6.05%)
Apr 25, 2016 5.320 5.380 5.100 5.120 471,877 -0.18(-3.40%)
Apr 22, 2016 5.260 5.420 5.230 5.300 317,353 +0.06(+1.15%)
Apr 21, 2016 5.300 5.340 5.170 5.240 376,960 -0.08(-1.50%)
Apr 20, 2016 5.410 5.430 5.290 5.320 307,881 -0.07(-1.30%)
Apr 19, 2016 5.480 5.580 5.320 5.390 392,561 -0.02(-0.37%)
Apr 18, 2016 5.310 5.470 5.240 5.410 596,326 +0.11(+2.08%)
Apr 15, 2016 5.010 5.400 4.950 5.300 642,531 +0.24(+4.74%)
Apr 14, 2016 5.090 5.210 5.050 5.060 388,416 +0.01(+0.20%)
Apr 13, 2016 4.900 5.050 4.840 5.050 480,971 +0.16(+3.27%)
Apr 12, 2016 4.930 4.945 4.820 4.890 607,960 -0.02(-0.41%)
Apr 11, 2016 4.910 4.990 4.840 4.910 437,607 -0.02(-0.41%)
Apr 08, 2016 4.850 4.980 4.822 4.930 276,925 +0.08(+1.65%)
Apr 07, 2016 4.940 4.990 4.810 4.850 514,594 -0.15(-3.00%)
Apr 06, 2016 4.890 5.000 4.810 5.000 413,355 +0.10(+2.04%)
Apr 05, 2016 4.810 5.010 4.800 4.900 412,017 +0.02(+0.41%)
Apr 04, 2016 5.100 5.100 4.860 4.880 437,684 -0.16(-3.17%)
Apr 01, 2016 4.900 5.120 4.810 5.040 724,167 +0.09(+1.82%)
Mar 31, 2016 4.970 4.970 4.770 4.950 588,671 -0.03(-0.60%)
Mar 30, 2016 4.940 5.000 4.829 4.980 554,400 +0.10(+2.05%)
Mar 29, 2016 4.670 4.970 4.500 4.880 1,010,670 +0.21(+4.50%)
Mar 28, 2016 4.580 4.780 4.540 4.670 812,317 +0.12(+2.64%)
Mar 24, 2016 4.260 4.550 4.550 4.550 799,700 +0.21(+4.84%)
Mar 23, 2016 4.560 4.640 4.330 4.340 492,958 -0.26(-5.65%)
Mar 22, 2016 4.540 4.670 4.510 4.600 624,570 +0.07(+1.55%)
Mar 21, 2016 4.550 4.700 4.470 4.530 623,714 -0.02(-0.44%)
Mar 18, 2016 4.500 4.647 4.497 4.550 814,653 +0.08(+1.79%)
Mar 17, 2016 4.390 4.520 4.280 4.470 774,946 +0.08(+1.82%)
Mar 16, 2016 4.260 4.460 4.260 4.390 537,941 +0.09(+2.09%)
Mar 15, 2016 4.460 4.460 4.250 4.300 468,873 -0.12(-2.71%)
Mar 14, 2016 4.200 4.490 4.140 4.420 711,549 +0.23(+5.49%)
Mar 11, 2016 3.990 4.470 3.950 4.190 1,933,922 +0.51(+13.86%)
Mar 10, 2016 3.800 3.840 3.610 3.680 445,207 -0.11(-2.90%)
Mar 09, 2016 3.750 3.840 3.690 3.790 238,043 +0.07(+1.88%)
Mar 08, 2016 4.100 4.100 3.690 3.720 471,314 -0.27(-6.77%)
Mar 07, 2016 3.910 4.100 3.870 3.990 538,203 +0.12(+3.10%)
Mar 04, 2016 3.700 3.900 3.610 3.870 394,760 +0.18(+4.88%)
Mar 03, 2016 3.660 3.796 3.590 3.690 360,684 +0.03(+0.82%)
Mar 02, 2016 3.560 3.680 3.550 3.660 297,543 +0.12(+3.39%)
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.