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 (%)
Jan 31, 2017 8.080 8.250 7.930 8.240 630,352 +0.09(+1.10%)
Jan 30, 2017 8.300 8.400 7.900 8.150 686,338 -0.13(-1.57%)
Jan 27, 2017 8.340 8.440 8.200 8.280 628,446 -0.06(-0.72%)
Jan 26, 2017 8.270 8.495 8.230 8.340 862,727 +0.07(+0.85%)
Jan 25, 2017 8.150 8.270 8.015 8.270 963,188 +0.24(+2.99%)
Jan 24, 2017 7.850 8.040 7.750 8.030 481,164 +0.19(+2.42%)
Jan 23, 2017 7.820 7.850 7.640 7.840 541,905 +0.01(+0.13%)
Jan 20, 2017 7.800 7.860 7.710 7.830 491,502 +0.03(+0.38%)
Jan 19, 2017 7.960 8.040 7.710 7.800 686,519 -0.07(-0.89%)
Jan 18, 2017 7.930 7.995 7.810 7.870 440,994 -0.01(-0.13%)
Jan 17, 2017 7.990 8.080 7.810 7.880 1,323,263 +0.08(+1.03%)
Jan 13, 2017 7.800 7.800 7.800 0 +0.31(+4.14%)
Jan 12, 2017 7.540 7.670 7.170 7.490 835,003 -0.01(-0.13%)
Jan 11, 2017 7.020 7.540 6.910 7.500 978,327 +0.46(+6.53%)
Jan 10, 2017 7.050 7.090 6.830 7.040 640,747 -0.02(-0.28%)
Jan 09, 2017 7.310 7.340 7.020 7.060 476,090 -0.20(-2.75%)
Jan 06, 2017 7.300 7.300 7.090 7.260 537,343 -0.05(-0.68%)
Jan 05, 2017 7.490 7.546 7.240 7.310 502,873 -0.20(-2.66%)
Jan 04, 2017 7.390 7.520 7.360 7.510 795,752 +0.15(+2.04%)
Jan 03, 2017 7.380 7.410 7.185 7.360 750,101 -0.04(-0.54%)
Dec 30, 2016 7.400 7.400 7.400 0 -0.18(-2.37%)
Dec 29, 2016 7.490 7.593 7.345 7.580 574,296 +0.07(+0.93%)
Dec 28, 2016 7.610 7.730 7.440 7.510 476,979 -0.11(-1.44%)
Dec 27, 2016 7.830 7.830 7.421 7.620 415,345 +0.11(+1.46%)
Dec 23, 2016 7.510 7.510 7.510 0 -0.07(-0.92%)
Dec 22, 2016 7.360 7.740 7.360 7.580 1,114,216 +0.28(+3.84%)
Dec 21, 2016 7.340 7.410 7.200 7.300 494,069 -0.05(-0.68%)
Dec 20, 2016 7.240 7.450 7.206 7.350 499,942 +0.18(+2.51%)
Dec 19, 2016 7.230 7.250 7.020 7.170 608,435 +0.04(+0.56%)
Dec 16, 2016 7.170 7.350 7.070 7.130 2,307,111 -0.05(-0.70%)
Dec 15, 2016 7.020 7.320 7.020 7.180 782,052 +0.13(+1.84%)
Dec 14, 2016 7.180 7.340 7.030 7.050 739,275 -0.20(-2.76%)
Dec 13, 2016 7.240 7.480 7.210 7.250 904,290 +0.03(+0.42%)
Dec 12, 2016 7.290 7.340 7.150 7.220 680,490 -0.03(-0.41%)
Dec 09, 2016 7.450 7.540 7.220 7.250 672,434 -0.15(-2.03%)
Dec 08, 2016 7.440 7.599 7.370 7.400 962,513 +0.00(+0.00%)
Dec 07, 2016 7.740 7.740 7.340 7.400 1,658,783 -0.29(-3.77%)
Dec 06, 2016 7.850 7.889 7.590 7.690 1,021,784 -0.04(-0.52%)
Dec 05, 2016 8.110 8.217 7.660 7.730 1,526,385 -0.21(-2.64%)
Dec 02, 2016 7.500 7.950 7.380 7.940 1,886,107 +0.48(+6.43%)
Dec 01, 2016 7.580 7.580 7.320 7.460 1,679,807 +0.14(+1.91%)
Nov 30, 2016 7.240 7.375 7.040 7.320 1,811,962 +0.16(+2.23%)
Nov 29, 2016 7.190 7.230 7.090 7.160 833,403 +0.07(+0.99%)
Nov 28, 2016 7.130 7.210 7.050 7.090 1,189,221 +0.05(+0.71%)
Nov 25, 2016 7.180 7.220 7.000 7.040 897,949 -0.14(-1.95%)
Nov 23, 2016 7.180 7.180 7.180 0 +0.18(+2.57%)
Nov 22, 2016 6.600 7.015 6.550 7.000 1,680,647 +0.45(+6.87%)
Nov 21, 2016 6.580 6.630 6.250 6.550 1,533,245 +0.29(+4.63%)
Nov 18, 2016 6.340 6.430 6.210 6.260 4,727,131 -0.59(-8.61%)
Nov 17, 2016 6.900 7.180 6.845 6.850 594,997 -0.09(-1.30%)
Nov 16, 2016 7.230 7.230 6.850 6.940 349,277 -0.08(-1.14%)
Nov 15, 2016 7.250 7.250 6.980 7.020 497,822 -0.11(-1.54%)
Nov 14, 2016 7.020 7.390 6.910 7.130 1,036,098 +0.29(+4.24%)
Nov 11, 2016 6.450 6.860 6.450 6.840 649,767 +0.43(+6.71%)
Nov 10, 2016 6.420 6.470 6.270 6.410 635,825 +0.18(+2.89%)
Nov 09, 2016 5.700 6.280 5.628 6.230 745,026 +0.63(+11.25%)
Nov 08, 2016 5.670 5.700 5.560 5.600 307,829 -0.12(-2.10%)
Nov 07, 2016 5.790 5.895 5.670 5.720 426,402 -0.05(-0.87%)
Nov 04, 2016 5.980 6.000 5.678 5.770 768,976 -0.23(-3.83%)
Nov 03, 2016 5.900 6.090 5.800 6.000 1,036,469 +0.57(+10.50%)
Nov 02, 2016 5.540 5.620 5.400 5.430 513,300 -0.11(-1.99%)
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.