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, 2017 10.73 10.92 10.54 10.82 1,352,257 +0.26(+2.46%)
May 30, 2017 11.15 11.20 10.47 10.56 1,877,484 -0.47(-4.26%)
May 26, 2017 11.03 11.15 10.92 11.03 1,055,695 -0.02(-0.18%)
May 25, 2017 11.01 11.26 10.87 11.05 2,160,772 +0.29(+2.70%)
May 24, 2017 10.26 10.84 10.26 10.76 1,537,371 +0.48(+4.67%)
May 23, 2017 10.39 10.48 10.16 10.28 1,251,087 -0.03(-0.29%)
May 22, 2017 10.09 10.33 10.08 10.31 1,804,542 +0.38(+3.83%)
May 19, 2017 9.810 10.12 9.800 9.930 1,133,658 +0.12(+1.22%)
May 18, 2017 9.650 9.920 9.600 9.810 891,372 +0.11(+1.13%)
May 17, 2017 9.590 9.810 9.480 9.700 1,347,021 -0.01(-0.10%)
May 16, 2017 9.630 9.710 9.480 9.710 977,168 +0.10(+1.04%)
May 15, 2017 9.460 9.700 9.460 9.610 1,257,800 +0.23(+2.45%)
May 12, 2017 9.410 9.450 9.280 9.380 615,125 -0.05(-0.53%)
May 11, 2017 9.360 9.500 9.160 9.430 984,619 +0.04(+0.43%)
May 10, 2017 9.200 9.449 9.180 9.390 1,229,424 +0.18(+1.95%)
May 09, 2017 9.250 9.360 9.155 9.210 1,468,188 -0.09(-0.97%)
May 08, 2017 9.050 9.380 8.972 9.300 3,086,424 +0.22(+2.42%)
May 05, 2017 8.200 9.080 8.200 9.080 6,495,327 +1.41(+18.38%)
May 04, 2017 7.760 7.790 7.630 7.670 912,908 -0.08(-1.03%)
May 03, 2017 7.810 7.820 7.660 7.750 760,141 -0.07(-0.90%)
May 02, 2017 7.970 8.090 7.820 7.820 843,267 -0.18(-2.25%)
May 01, 2017 7.650 8.070 7.630 8.000 1,369,802 +0.38(+4.99%)
Apr 28, 2017 7.690 7.760 7.610 7.620 554,096 -0.05(-0.65%)
Apr 27, 2017 7.780 7.820 7.670 7.670 570,452 -0.10(-1.29%)
Apr 26, 2017 7.790 7.840 7.660 7.770 884,416 -0.02(-0.26%)
Apr 25, 2017 7.770 7.920 7.770 7.790 986,414 +0.08(+1.04%)
Apr 24, 2017 7.790 7.830 7.690 7.710 897,421 +0.11(+1.45%)
Apr 21, 2017 7.570 7.650 7.510 7.600 587,579 +0.03(+0.40%)
Apr 20, 2017 7.450 7.570 7.380 7.570 813,130 +0.16(+2.16%)
Apr 19, 2017 7.560 7.590 7.410 7.410 697,517 -0.14(-1.85%)
Apr 18, 2017 7.470 7.550 7.410 7.550 851,178 +0.04(+0.53%)
Apr 17, 2017 7.410 7.540 7.380 7.510 880,908 +0.12(+1.62%)
Apr 13, 2017 7.550 7.630 7.370 7.390 1,269,713 -0.20(-2.64%)
Apr 12, 2017 7.930 7.970 7.570 7.590 981,701 -0.36(-4.53%)
Apr 11, 2017 7.810 7.970 7.750 7.950 1,023,256 +0.11(+1.40%)
Apr 10, 2017 7.830 8.000 7.800 7.840 988,230 +0.00(+0.00%)
Apr 07, 2017 8.000 8.040 7.820 7.840 1,184,024 -0.04(-0.51%)
Apr 06, 2017 7.770 7.950 7.750 7.880 1,505,484 +0.11(+1.42%)
Apr 05, 2017 7.770 7.920 7.680 7.770 1,795,794 +0.01(+0.13%)
Apr 04, 2017 7.685 7.770 7.660 7.760 1,152,732 +0.05(+0.65%)
Apr 03, 2017 7.870 7.920 7.560 7.710 1,900,136 -0.07(-0.90%)
Mar 31, 2017 7.880 7.950 7.780 7.780 2,065,002 -0.12(-1.52%)
Mar 30, 2017 7.910 8.030 7.880 7.900 971,782 -0.04(-0.50%)
Mar 29, 2017 7.860 7.970 7.854 7.940 1,047,957 +0.06(+0.76%)
Mar 28, 2017 7.960 7.960 7.760 7.880 1,650,926 -0.11(-1.38%)
Mar 27, 2017 7.960 8.010 7.800 7.990 1,420,746 -0.02(-0.25%)
Mar 24, 2017 8.150 8.220 7.941 8.010 1,299,954 -0.10(-1.23%)
Mar 23, 2017 7.910 8.140 7.900 8.110 1,218,746 +0.21(+2.66%)
Mar 22, 2017 8.080 8.100 7.841 7.900 1,674,929 -0.22(-2.71%)
Mar 21, 2017 8.350 8.390 7.970 8.120 3,186,975 -0.21(-2.52%)
Mar 20, 2017 8.330 8.420 8.140 8.330 2,380,303 +0.07(+0.85%)
Mar 17, 2017 8.110 8.280 8.050 8.260 9,676,889 +0.37(+4.69%)
Mar 16, 2017 7.750 8.050 7.710 7.890 2,441,976 +0.21(+2.73%)
Mar 15, 2017 7.420 7.710 7.420 7.680 2,092,152 +0.28(+3.78%)
Mar 14, 2017 7.310 7.440 7.240 7.400 2,462,351 +0.07(+0.95%)
Mar 13, 2017 7.070 7.340 6.960 7.330 2,914,192 +0.31(+4.42%)
Mar 10, 2017 7.200 7.260 7.010 7.020 2,392,530 -0.13(-1.82%)
Mar 09, 2017 7.270 7.425 7.140 7.150 1,671,626 -0.07(-0.97%)
Mar 08, 2017 7.250 7.320 7.120 7.220 2,265,957 -0.04(-0.55%)
Mar 07, 2017 7.370 7.470 7.170 7.260 2,717,089 -0.14(-1.89%)
Mar 06, 2017 7.450 7.600 7.400 7.400 2,116,985 -0.08(-1.07%)
Mar 03, 2017 7.420 7.580 7.340 7.480 3,269,644 +0.06(+0.81%)
Mar 02, 2017 7.570 7.655 7.290 7.420 8,026,720 -0.61(-7.60%)
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.