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

Kratos Defns (NQ: KTOS )

18.94 +0.40 (+2.16%)
Streaming Delayed Price Updated: 9:46 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, 2012 5.730 5.800 5.630 5.650 129,919 -0.08(-1.40%)
Jul 30, 2012 5.800 5.860 5.630 5.730 169,422 -0.04(-0.69%)
Jul 27, 2012 5.550 5.820 5.540 5.770 185,985 +0.28(+5.10%)
Jul 26, 2012 5.510 5.560 5.440 5.490 292,197 +0.03(+0.55%)
Jul 25, 2012 5.480 5.600 5.400 5.460 264,038 +0.05(+0.92%)
Jul 24, 2012 5.460 5.460 5.340 5.410 311,370 +0.00(+0.00%)
Jul 23, 2012 5.560 5.660 5.320 5.410 378,192 -0.25(-4.42%)
Jul 20, 2012 5.810 5.810 5.640 5.660 110,693 -0.17(-2.92%)
Jul 19, 2012 5.730 5.890 5.710 5.830 229,663 +0.14(+2.46%)
Jul 18, 2012 5.780 5.815 5.680 5.690 240,966 -0.13(-2.23%)
Jul 17, 2012 5.790 5.850 5.750 5.820 138,523 +0.12(+2.11%)
Jul 16, 2012 5.800 5.900 5.690 5.700 101,630 -0.10(-1.72%)
Jul 13, 2012 5.850 5.920 5.770 5.800 242,313 +0.00(+0.00%)
Jul 12, 2012 5.850 5.860 5.690 5.800 188,821 -0.09(-1.53%)
Jul 11, 2012 6.010 6.080 5.857 5.890 212,471 -0.11(-1.83%)
Jul 10, 2012 6.050 6.070 5.950 6.000 235,485 -0.01(-0.17%)
Jul 09, 2012 5.940 6.050 5.810 6.010 140,546 +0.02(+0.33%)
Jul 06, 2012 5.980 6.050 5.910 5.990 167,819 -0.02(-0.33%)
Jul 05, 2012 5.910 6.100 5.910 6.010 279,562 +0.04(+0.67%)
Jul 03, 2012 5.930 6.010 5.860 5.970 221,719 +0.03(+0.51%)
Jul 02, 2012 5.890 5.940 5.750 5.940 368,987 +0.10(+1.71%)
Jun 29, 2012 5.540 5.840 5.540 5.840 454,400 +0.43(+7.95%)
Jun 28, 2012 5.290 5.410 5.260 5.410 174,289 +0.07(+1.31%)
Jun 27, 2012 5.350 5.410 5.280 5.340 140,365 +0.01(+0.19%)
Jun 26, 2012 5.400 5.525 5.320 5.330 179,917 -0.07(-1.30%)
Jun 25, 2012 5.650 5.750 5.390 5.400 322,549 -0.35(-6.09%)
Jun 22, 2012 5.550 5.780 5.500 5.750 848,429 +0.25(+4.55%)
Jun 21, 2012 5.700 5.790 5.480 5.500 177,680 -0.22(-3.85%)
Jun 20, 2012 5.680 5.720 5.520 5.720 280,161 +0.05(+0.88%)
Jun 19, 2012 5.580 5.740 5.540 5.670 570,168 +0.12(+2.16%)
Jun 18, 2012 5.420 5.600 5.400 5.550 402,273 +0.10(+1.83%)
Jun 15, 2012 5.300 5.480 5.260 5.450 489,015 +0.13(+2.44%)
Jun 14, 2012 5.020 5.340 5.010 5.320 231,059 +0.29(+5.77%)
Jun 13, 2012 5.150 5.150 5.000 5.030 261,448 -0.12(-2.33%)
Jun 12, 2012 5.130 5.150 5.030 5.150 177,982 +0.01(+0.19%)
Jun 11, 2012 5.370 5.370 5.140 5.140 233,064 -0.16(-3.02%)
Jun 08, 2012 5.250 5.320 5.240 5.300 139,685 +0.04(+0.76%)
Jun 07, 2012 5.310 5.370 5.220 5.260 160,653 +0.02(+0.38%)
Jun 06, 2012 5.280 5.430 5.170 5.240 316,319 +0.00(+0.00%)
Jun 05, 2012 5.350 5.410 5.230 5.240 406,175 -0.11(-2.06%)
Jun 04, 2012 5.260 5.380 5.200 5.350 292,698 +0.12(+2.29%)
Jun 01, 2012 5.300 5.470 5.210 5.230 312,196 -0.18(-3.33%)
May 31, 2012 5.390 5.540 5.260 5.410 909,397 +0.02(+0.37%)
May 30, 2012 5.490 5.490 5.340 5.390 271,044 -0.14(-2.53%)
May 29, 2012 5.470 5.580 5.400 5.530 249,738 +0.13(+2.41%)
May 25, 2012 5.250 5.440 5.250 5.400 346,140 +0.16(+3.05%)
May 24, 2012 5.160 5.305 5.090 5.240 432,286 +0.13(+2.54%)
May 23, 2012 5.090 5.180 5.010 5.110 406,634 -0.01(-0.20%)
May 22, 2012 5.240 5.270 5.060 5.120 429,470 -0.12(-2.29%)
May 21, 2012 5.210 5.270 5.160 5.240 380,472 +0.03(+0.58%)
May 18, 2012 5.210 5.240 5.110 5.210 485,199 +0.03(+0.58%)
May 17, 2012 5.210 5.260 5.060 5.180 408,232 +0.01(+0.19%)
May 16, 2012 4.980 5.250 4.980 5.170 799,827 +0.26(+5.30%)
May 15, 2012 4.940 5.050 4.910 4.910 487,847 -0.04(-0.81%)
May 14, 2012 4.930 5.050 4.900 4.950 655,303 +0.00(+0.00%)
May 11, 2012 4.970 5.070 4.930 4.950 608,569 -0.04(-0.80%)
May 10, 2012 5.030 5.100 4.960 4.990 836,226 +0.00(+0.00%)
May 09, 2012 5.020 5.120 4.900 4.990 3,729,804 +0.22(+4.61%)
May 08, 2012 4.970 4.970 4.730 4.770 283,775 -0.19(-3.83%)
May 07, 2012 5.110 5.140 4.930 4.960 226,660 -0.15(-2.94%)
May 04, 2012 5.530 5.710 4.871 5.110 492,225 -0.41(-7.43%)
May 03, 2012 5.760 5.800 5.460 5.520 221,200 -0.28(-4.83%)
May 02, 2012 5.590 5.820 5.560 5.800 190,911 +0.15(+2.65%)
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.