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, 2013 6.000 6.000 5.790 5.810 289,193 -0.16(-2.68%)
May 30, 2013 5.870 6.030 5.830 5.970 273,423 +0.10(+1.70%)
May 29, 2013 5.930 5.990 5.830 5.870 279,876 -0.10(-1.68%)
May 28, 2013 5.970 6.050 5.900 5.970 512,186 +0.09(+1.53%)
May 24, 2013 5.850 5.960 5.760 5.880 0 +0.03(+0.51%)
May 23, 2013 5.700 5.900 5.570 5.850 0 +0.00(+0.00%)
May 22, 2013 5.940 6.000 5.830 5.850 0 -0.07(-1.18%)
May 21, 2013 5.980 6.000 5.850 5.920 0 -0.05(-0.84%)
May 20, 2013 5.880 6.000 5.800 5.970 0 +0.10(+1.70%)
May 17, 2013 5.790 5.890 5.700 5.870 0 +0.08(+1.38%)
May 16, 2013 5.580 5.820 5.580 5.790 666,569 +0.18(+3.21%)
May 15, 2013 5.350 5.720 5.350 5.610 0 +0.26(+4.86%)
May 13, 2013 5.310 5.430 5.290 5.350 0 +0.04(+0.75%)
May 10, 2013 5.500 5.529 4.960 5.310 0 -0.26(-4.67%)
May 09, 2013 5.370 5.640 5.350 5.570 0 +0.21(+3.92%)
May 08, 2013 5.330 5.370 5.200 5.360 0 -0.01(-0.19%)
May 07, 2013 5.390 5.450 5.270 5.370 0 +0.00(+0.00%)
May 06, 2013 5.280 5.400 5.265 5.370 0 +0.11(+2.09%)
May 03, 2013 5.170 5.310 5.170 5.260 0 +0.11(+2.14%)
May 02, 2013 4.960 5.170 4.960 5.150 0 +0.19(+3.83%)
May 01, 2013 5.050 5.110 4.960 4.960 0 -0.13(-2.55%)
Apr 30, 2013 5.220 5.220 5.080 5.090 0 -0.09(-1.74%)
Apr 29, 2013 5.150 5.200 5.080 5.180 159,597 +0.01(+0.19%)
Apr 26, 2013 5.100 5.170 5.080 5.170 186,661 +0.09(+1.77%)
Apr 25, 2013 4.950 5.180 4.940 5.080 276,888 +0.13(+2.63%)
Apr 24, 2013 4.950 5.000 4.870 4.950 194,196 +0.02(+0.41%)
Apr 23, 2013 4.830 4.940 4.710 4.930 239,035 +0.14(+2.92%)
Apr 22, 2013 5.000 5.000 4.730 4.790 365,360 -0.21(-4.20%)
Apr 19, 2013 4.900 5.010 4.900 5.000 171,517 +0.09(+1.83%)
Apr 18, 2013 4.950 5.030 4.900 4.910 164,236 -0.02(-0.41%)
Apr 17, 2013 5.090 5.150 4.900 4.930 499,285 -0.17(-3.33%)
Apr 16, 2013 5.050 5.100 5.020 5.100 195,951 +0.12(+2.41%)
Apr 15, 2013 5.070 5.080 4.920 4.980 356,314 -0.10(-1.97%)
Apr 12, 2013 5.160 5.195 5.060 5.080 239,712 -0.08(-1.55%)
Apr 11, 2013 5.270 5.290 5.090 5.160 405,931 -0.09(-1.71%)
Apr 10, 2013 5.010 5.280 4.990 5.250 602,057 +0.27(+5.42%)
Apr 09, 2013 4.940 5.030 4.930 4.980 267,081 +0.06(+1.22%)
Apr 08, 2013 5.090 5.090 4.840 4.920 399,675 -0.17(-3.34%)
Apr 05, 2013 4.850 5.100 4.850 5.090 279,058 +0.21(+4.30%)
Apr 04, 2013 4.900 5.000 4.860 4.880 223,459 +0.00(+0.00%)
Apr 03, 2013 4.860 4.940 4.850 4.880 334,530 +0.03(+0.62%)
Apr 02, 2013 4.990 5.030 4.820 4.850 321,575 -0.13(-2.61%)
Apr 01, 2013 5.010 5.100 4.880 4.980 418,833 -0.05(-0.99%)
Mar 28, 2013 5.100 5.140 5.020 5.030 336,160 -0.07(-1.37%)
Mar 27, 2013 5.020 5.100 4.940 5.100 257,646 +0.10(+2.00%)
Mar 26, 2013 5.140 5.140 4.960 5.000 298,048 -0.08(-1.57%)
Mar 25, 2013 5.050 5.160 5.030 5.080 368,495 +0.03(+0.59%)
Mar 22, 2013 5.100 5.155 5.030 5.050 444,026 -0.04(-0.79%)
Mar 21, 2013 4.940 5.155 4.917 5.090 689,755 +0.10(+2.00%)
Mar 20, 2013 5.050 5.120 4.901 4.990 744,715 -0.01(-0.20%)
Mar 19, 2013 4.860 5.050 4.860 5.000 844,433 +0.14(+2.88%)
Mar 18, 2013 4.490 4.861 4.490 4.860 888,727 +0.37(+8.24%)
Mar 15, 2013 4.430 4.550 4.400 4.490 615,207 +0.09(+2.05%)
Mar 14, 2013 4.230 4.420 4.230 4.400 318,270 +0.16(+3.77%)
Mar 13, 2013 4.440 4.500 4.140 4.240 692,241 -0.24(-5.36%)
Mar 12, 2013 4.410 4.540 4.350 4.480 424,597 +0.08(+1.82%)
Mar 11, 2013 4.470 4.490 4.380 4.400 195,619 -0.07(-1.57%)
Mar 08, 2013 4.340 4.500 4.340 4.470 290,644 +0.18(+4.20%)
Mar 07, 2013 4.160 4.330 4.150 4.290 165,049 +0.13(+3.12%)
Mar 06, 2013 4.260 4.280 4.080 4.160 403,344 -0.10(-2.35%)
Mar 05, 2013 4.220 4.450 4.220 4.260 1,397,564 +0.07(+1.67%)
Mar 04, 2013 4.220 4.250 4.170 4.190 158,134 -0.05(-1.18%)
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.