Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kratos Defns (NQ: KTOS )

17.86 -0.80 (-4.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2012 6.380 6.450 6.220 6.230 252,744 -0.14(-2.20%)
Feb 29, 2012 6.380 6.480 6.190 6.370 443,476 +0.00(+0.00%)
Feb 28, 2012 6.170 6.390 6.130 6.370 158,223 +0.19(+3.07%)
Feb 27, 2012 6.140 6.250 6.140 6.180 126,053 -0.01(-0.16%)
Feb 24, 2012 6.260 6.360 6.160 6.190 116,054 -0.07(-1.12%)
Feb 23, 2012 6.240 6.290 6.100 6.260 180,650 +0.02(+0.32%)
Feb 22, 2012 6.450 6.470 6.210 6.240 253,439 -0.23(-3.55%)
Feb 21, 2012 6.700 6.880 6.460 6.470 175,515 -0.21(-3.14%)
Feb 17, 2012 6.410 6.780 6.380 6.680 387,581 +0.27(+4.21%)
Feb 16, 2012 6.450 6.490 6.350 6.410 329,154 -0.05(-0.77%)
Feb 15, 2012 6.600 6.720 6.440 6.460 150,034 -0.12(-1.82%)
Feb 14, 2012 6.730 6.800 6.500 6.580 170,334 -0.22(-3.24%)
Feb 13, 2012 6.790 6.980 6.630 6.800 183,828 +0.11(+1.64%)
Feb 10, 2012 6.840 6.920 6.680 6.690 196,452 -0.25(-3.60%)
Feb 09, 2012 7.030 7.060 6.870 6.940 232,659 -0.05(-0.72%)
Feb 08, 2012 7.270 7.320 6.920 6.990 292,197 -0.28(-3.85%)
Feb 07, 2012 7.430 7.460 7.220 7.270 302,950 -0.14(-1.89%)
Feb 06, 2012 7.560 7.790 7.320 7.410 278,076 -0.15(-1.98%)
Feb 03, 2012 7.320 7.750 7.320 7.560 316,662 +0.32(+4.42%)
Feb 02, 2012 7.140 7.315 7.010 7.240 211,559 +0.13(+1.83%)
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.