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

Kratos Defns (NQ: KTOS )

18.95 +0.41 (+2.21%)
Streaming Delayed Price Updated: 12:58 PM 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, 2014 7.320 7.380 7.260 7.300 425,818 -0.14(-1.88%)
Jul 30, 2014 7.430 7.490 7.330 7.440 254,013 +0.10(+1.36%)
Jul 29, 2014 7.280 7.400 7.220 7.340 248,273 +0.05(+0.69%)
Jul 28, 2014 7.250 7.350 7.240 7.290 373,493 +0.04(+0.55%)
Jul 25, 2014 7.500 7.500 7.210 7.250 617,161 -0.30(-3.97%)
Jul 24, 2014 7.760 7.880 7.490 7.550 320,160 -0.20(-2.58%)
Jul 23, 2014 7.910 7.930 7.740 7.750 316,770 -0.17(-2.15%)
Jul 22, 2014 7.780 7.950 7.720 7.920 481,967 +0.19(+2.46%)
Jul 21, 2014 7.630 7.780 7.620 7.730 254,015 +0.01(+0.13%)
Jul 18, 2014 7.520 7.750 7.520 7.720 277,245 +0.18(+2.39%)
Jul 17, 2014 7.580 7.710 7.470 7.540 377,143 -0.12(-1.57%)
Jul 16, 2014 7.650 7.705 7.560 7.660 236,671 +0.09(+1.19%)
Jul 15, 2014 7.680 7.760 7.505 7.570 312,608 -0.09(-1.17%)
Jul 14, 2014 7.690 7.750 7.590 7.660 232,323 +0.07(+0.92%)
Jul 11, 2014 7.610 7.640 7.520 7.590 251,399 -0.06(-0.78%)
Jul 10, 2014 7.510 7.710 7.510 7.650 369,207 +0.02(+0.26%)
Jul 09, 2014 7.620 7.670 7.500 7.630 357,114 +0.08(+1.06%)
Jul 08, 2014 7.690 7.820 7.520 7.550 767,355 -0.17(-2.20%)
Jul 07, 2014 7.890 7.910 7.700 7.720 347,137 -0.16(-2.03%)
Jul 03, 2014 7.860 7.880 7.880 7.880 150,400 +0.08(+1.03%)
Jul 02, 2014 7.960 8.140 7.770 7.800 447,678 -0.19(-2.38%)
Jul 01, 2014 7.780 8.040 7.700 7.990 436,863 +0.19(+2.44%)
Jun 30, 2014 7.770 7.850 7.680 7.800 278,017 -0.03(-0.38%)
Jun 27, 2014 7.650 7.850 7.650 7.830 436,938 +0.13(+1.69%)
Jun 26, 2014 7.740 7.740 7.600 7.700 193,714 -0.03(-0.39%)
Jun 25, 2014 7.630 7.778 7.580 7.730 308,322 +0.07(+0.91%)
Jun 24, 2014 7.820 7.970 7.650 7.660 418,175 -0.15(-1.92%)
Jun 23, 2014 7.960 7.960 7.770 7.810 380,236 -0.16(-2.01%)
Jun 20, 2014 8.260 8.260 7.950 7.970 551,237 -0.24(-2.92%)
Jun 19, 2014 8.270 8.280 8.070 8.210 247,092 -0.02(-0.24%)
Jun 18, 2014 8.280 8.280 8.140 8.230 246,700 -0.04(-0.48%)
Jun 17, 2014 8.200 8.300 8.110 8.270 329,462 +0.06(+0.73%)
Jun 16, 2014 8.440 8.580 8.190 8.210 558,250 -0.26(-3.07%)
Jun 13, 2014 8.340 8.530 8.320 8.470 257,575 +0.10(+1.19%)
Jun 12, 2014 8.730 8.730 8.340 8.370 466,285 -0.34(-3.90%)
Jun 11, 2014 8.720 8.790 8.600 8.710 790,031 -0.13(-1.47%)
Jun 10, 2014 8.960 9.010 8.780 8.840 393,166 +0.04(+0.45%)
Jun 06, 2014 8.720 8.830 8.650 8.800 532,050 +0.10(+1.15%)
Jun 05, 2014 8.380 8.890 8.370 8.700 851,759 +0.33(+3.94%)
Jun 04, 2014 8.250 8.390 8.200 8.370 296,616 +0.05(+0.60%)
Jun 03, 2014 8.240 8.390 8.080 8.320 391,938 -0.01(-0.12%)
Jun 02, 2014 8.510 8.520 8.220 8.330 314,205 -0.18(-2.12%)
May 30, 2014 8.490 8.610 8.386 8.510 679,118 +0.10(+1.19%)
May 29, 2014 8.670 8.850 8.375 8.410 1,181,197 -0.30(-3.44%)
May 28, 2014 8.480 8.810 8.332 8.710 1,276,514 +0.25(+2.96%)
May 27, 2014 8.200 8.500 8.150 8.460 1,494,556 +0.29(+3.55%)
May 23, 2014 8.050 8.170 8.170 8.170 649,800 +0.11(+1.36%)
May 22, 2014 7.660 8.070 7.660 8.060 704,134 +0.46(+6.05%)
May 21, 2014 7.500 7.780 7.465 7.600 784,102 +0.32(+4.40%)
May 20, 2014 7.260 7.350 7.190 7.280 517,806 +0.01(+0.14%)
May 19, 2014 7.160 7.280 7.100 7.270 576,882 +0.07(+0.97%)
May 16, 2014 7.190 7.279 7.080 7.200 528,288 +0.00(+0.00%)
May 15, 2014 7.410 7.580 7.160 7.200 992,431 -0.27(-3.61%)
May 14, 2014 7.830 7.830 7.470 7.470 367,107 -0.35(-4.48%)
May 13, 2014 7.730 7.880 7.630 7.820 486,561 +0.09(+1.16%)
May 12, 2014 7.510 7.780 7.470 7.730 625,916 +0.24(+3.20%)
May 09, 2014 7.400 7.580 7.360 7.490 574,964 +0.04(+0.54%)
May 08, 2014 7.370 7.600 7.370 7.450 539,547 +0.05(+0.68%)
May 07, 2014 7.360 7.470 7.290 7.400 469,320 +0.08(+1.09%)
May 06, 2014 7.280 7.480 7.280 7.320 577,785 +0.07(+0.97%)
May 05, 2014 7.260 7.360 7.200 7.250 397,656 -0.09(-1.23%)
May 02, 2014 7.350 7.480 7.200 7.340 649,187 -0.01(-0.14%)
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.