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 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%)
May 01, 2014 7.000 7.490 6.940 7.350 1,063,228 +0.13(+1.80%)
Apr 30, 2014 7.120 7.290 7.000 7.220 452,692 +0.05(+0.70%)
Apr 29, 2014 7.130 7.220 7.050 7.170 377,326 +0.05(+0.70%)
Apr 28, 2014 7.330 7.430 6.950 7.120 709,424 -0.21(-2.86%)
Apr 25, 2014 7.460 7.480 7.270 7.330 337,763 -0.19(-2.53%)
Apr 24, 2014 7.610 7.680 7.410 7.520 227,215 -0.07(-0.92%)
Apr 23, 2014 7.690 7.780 7.560 7.590 284,734 -0.10(-1.30%)
Apr 22, 2014 7.620 7.800 7.560 7.690 430,051 +0.11(+1.45%)
Apr 21, 2014 7.480 7.700 7.440 7.580 467,102 +0.15(+2.02%)
Apr 17, 2014 7.270 7.430 7.430 7.430 263,000 +0.12(+1.64%)
Apr 16, 2014 7.220 7.345 7.210 7.310 237,846 +0.13(+1.81%)
Apr 15, 2014 7.100 7.250 6.900 7.180 798,563 +0.13(+1.84%)
Apr 14, 2014 7.150 7.180 6.950 7.050 363,340 -0.01(-0.14%)
Apr 11, 2014 7.070 7.190 7.000 7.060 389,376 -0.08(-1.12%)
Apr 10, 2014 7.450 7.450 7.050 7.140 423,111 -0.30(-4.03%)
Apr 09, 2014 7.660 7.710 7.170 7.440 386,488 +0.25(+3.48%)
Apr 08, 2014 7.050 7.260 6.950 7.190 556,393 +0.16(+2.28%)
Apr 07, 2014 7.220 7.250 6.930 7.030 684,670 -0.20(-2.77%)
Apr 04, 2014 7.570 7.660 7.160 7.230 729,972 -0.27(-3.60%)
Apr 03, 2014 7.670 7.790 7.400 7.500 690,741 -0.20(-2.60%)
Apr 02, 2014 7.800 7.850 7.600 7.700 373,416 -0.05(-0.65%)
Apr 01, 2014 7.600 7.790 7.580 7.750 356,695 +0.21(+2.79%)
Mar 31, 2014 7.490 7.630 7.430 7.540 430,110 +0.10(+1.34%)
Mar 28, 2014 7.280 7.580 6.930 7.440 348,426 +0.14(+1.92%)
Mar 27, 2014 7.370 7.500 7.160 7.300 453,746 -0.03(-0.41%)
Mar 26, 2014 7.740 7.760 7.320 7.330 478,344 -0.32(-4.18%)
Mar 25, 2014 7.720 7.829 7.510 7.650 382,361 -0.03(-0.39%)
Mar 24, 2014 7.760 7.800 7.410 7.680 540,981 -0.03(-0.39%)
Mar 21, 2014 7.610 7.950 7.570 7.710 740,764 +0.19(+2.53%)
Mar 20, 2014 7.630 7.860 7.500 7.520 425,778 -0.10(-1.31%)
Mar 19, 2014 7.750 8.069 7.500 7.620 895,264 -0.12(-1.55%)
Mar 18, 2014 7.470 7.775 7.390 7.740 1,072,543 +0.65(+9.17%)
Mar 17, 2014 7.140 7.330 7.020 7.090 702,971 -0.05(-0.70%)
Mar 14, 2014 7.300 7.420 7.050 7.140 871,338 -0.17(-2.33%)
Mar 13, 2014 7.570 7.610 7.230 7.310 646,523 -0.25(-3.31%)
Mar 12, 2014 7.370 7.810 7.054 7.560 2,330,932 -0.42(-5.26%)
Mar 11, 2014 8.140 8.140 7.810 7.980 865,530 -0.10(-1.24%)
Mar 10, 2014 8.100 8.170 7.970 8.080 432,020 -0.07(-0.86%)
Mar 07, 2014 8.140 8.200 8.020 8.150 320,826 +0.05(+0.62%)
Mar 06, 2014 8.230 8.270 8.040 8.100 308,554 -0.07(-0.86%)
Mar 05, 2014 8.020 8.280 7.974 8.170 669,658 +0.16(+2.00%)
Mar 04, 2014 7.900 8.020 7.810 8.010 933,021 +0.22(+2.82%)
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.