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, 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%)
May 01, 2012 5.530 5.820 5.500 5.650 233,651 +0.10(+1.80%)
Apr 30, 2012 5.680 5.710 5.500 5.550 119,313 -0.18(-3.14%)
Apr 27, 2012 5.800 5.830 5.560 5.730 227,479 -0.05(-0.87%)
Apr 26, 2012 5.840 5.920 5.750 5.780 111,405 -0.08(-1.37%)
Apr 25, 2012 5.730 5.980 5.720 5.860 184,858 +0.29(+5.21%)
Apr 24, 2012 5.410 5.610 5.390 5.570 124,022 +0.16(+2.96%)
Apr 23, 2012 5.460 5.590 5.380 5.410 115,265 -0.15(-2.70%)
Apr 20, 2012 5.600 5.620 5.520 5.560 132,448 +0.06(+1.09%)
Apr 19, 2012 5.430 5.610 5.370 5.500 157,450 +0.06(+1.10%)
Apr 18, 2012 5.440 5.475 5.400 5.440 138,930 -0.05(-0.91%)
Apr 17, 2012 5.530 5.600 5.470 5.490 105,810 +0.02(+0.37%)
Apr 16, 2012 5.480 5.500 5.400 5.470 77,111 +0.04(+0.74%)
Apr 13, 2012 5.580 5.590 5.400 5.430 92,360 -0.18(-3.21%)
Apr 12, 2012 5.570 5.810 5.570 5.610 148,611 +0.04(+0.72%)
Apr 11, 2012 5.420 5.590 5.420 5.570 108,595 +0.21(+3.92%)
Apr 10, 2012 5.420 5.500 5.320 5.360 266,065 -0.04(-0.74%)
Apr 09, 2012 5.500 5.560 5.390 5.400 278,755 -0.16(-2.88%)
Apr 05, 2012 5.550 5.650 5.550 5.560 298,048 -0.01(-0.18%)
Apr 04, 2012 5.560 5.730 5.510 5.570 220,228 -0.04(-0.71%)
Apr 03, 2012 5.870 5.910 5.600 5.610 414,649 -0.25(-4.27%)
Apr 02, 2012 5.400 6.050 5.400 5.860 646,744 +0.52(+9.74%)
Mar 30, 2012 5.530 5.530 5.300 5.340 376,935 -0.15(-2.73%)
Mar 29, 2012 5.560 5.610 5.400 5.490 226,233 -0.12(-2.14%)
Mar 28, 2012 5.750 5.780 5.550 5.610 192,246 -0.15(-2.60%)
Mar 27, 2012 5.930 5.980 5.750 5.760 215,300 -0.14(-2.37%)
Mar 26, 2012 6.200 6.220 5.850 5.900 353,725 -0.23(-3.75%)
Mar 23, 2012 6.050 6.130 5.980 6.130 176,388 +0.07(+1.16%)
Mar 22, 2012 5.900 6.070 5.860 6.060 178,825 +0.11(+1.85%)
Mar 21, 2012 6.030 6.060 5.940 5.950 215,105 -0.07(-1.16%)
Mar 20, 2012 6.070 6.090 6.000 6.020 299,652 -0.11(-1.79%)
Mar 19, 2012 6.200 6.280 6.090 6.130 112,951 -0.09(-1.45%)
Mar 16, 2012 6.100 6.240 6.000 6.220 233,148 +0.14(+2.30%)
Mar 15, 2012 6.200 6.200 6.030 6.080 224,535 -0.11(-1.78%)
Mar 14, 2012 6.360 6.360 6.080 6.190 182,899 -0.19(-2.98%)
Mar 13, 2012 6.510 6.518 6.260 6.380 233,806 -0.06(-0.93%)
Mar 12, 2012 6.610 6.654 6.440 6.440 229,198 -0.19(-2.87%)
Mar 09, 2012 6.680 6.780 6.430 6.630 397,841 -0.06(-0.90%)
Mar 08, 2012 7.170 7.170 6.510 6.690 1,254,607 +0.76(+12.82%)
Mar 07, 2012 5.920 6.000 5.900 5.930 224,252 +0.03(+0.51%)
Mar 06, 2012 6.010 6.070 5.820 5.900 257,625 -0.20(-3.28%)
Mar 05, 2012 6.120 6.300 6.020 6.100 169,821 -0.04(-0.65%)
Mar 02, 2012 6.290 6.410 6.110 6.140 189,535 -0.09(-1.44%)
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.