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

Kratos Defns (NQ: KTOS )

18.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2015 5.580 5.600 5.410 5.470 394,530 -0.16(-2.84%)
Apr 29, 2015 5.630 5.730 5.610 5.630 178,626 -0.06(-1.05%)
Apr 28, 2015 5.730 5.750 5.580 5.690 278,443 +0.03(+0.53%)
Apr 27, 2015 5.680 5.790 5.600 5.660 334,421 +0.03(+0.53%)
Apr 24, 2015 5.680 5.730 5.490 5.630 313,872 -0.05(-0.88%)
Apr 23, 2015 5.640 5.750 5.600 5.680 234,761 +0.05(+0.89%)
Apr 22, 2015 5.690 5.790 5.610 5.630 206,166 -0.06(-1.05%)
Apr 21, 2015 5.750 5.830 5.610 5.690 310,500 -0.06(-1.04%)
Apr 20, 2015 5.600 5.785 5.600 5.750 196,832 +0.10(+1.77%)
Apr 17, 2015 5.830 5.890 5.630 5.650 309,713 -0.24(-4.07%)
Apr 16, 2015 5.890 5.960 5.860 5.890 289,873 +0.00(+0.00%)
Apr 15, 2015 5.830 5.980 5.740 5.890 310,037 +0.11(+1.90%)
Apr 14, 2015 5.690 5.790 5.605 5.780 207,772 +0.10(+1.76%)
Apr 13, 2015 5.690 5.840 5.680 5.680 243,472 -0.03(-0.53%)
Apr 10, 2015 5.700 5.790 5.660 5.710 265,817 +0.04(+0.71%)
Apr 09, 2015 5.810 5.820 5.660 5.670 250,419 -0.11(-1.90%)
Apr 08, 2015 5.680 5.840 5.680 5.780 154,199 +0.07(+1.23%)
Apr 07, 2015 5.720 5.820 5.700 5.710 226,104 -0.01(-0.17%)
Apr 06, 2015 5.540 5.750 5.540 5.720 232,880 +0.14(+2.51%)
Apr 02, 2015 5.440 5.580 5.580 5.580 341,300 +0.12(+2.20%)
Apr 01, 2015 5.500 5.530 5.420 5.460 321,043 -0.07(-1.27%)
Mar 31, 2015 5.400 5.590 5.400 5.530 441,526 +0.07(+1.28%)
Mar 30, 2015 5.560 5.660 5.410 5.460 511,957 -0.10(-1.80%)
Mar 27, 2015 5.610 5.690 5.520 5.560 210,031 -0.07(-1.24%)
Mar 26, 2015 5.440 5.686 5.410 5.630 281,014 +0.16(+2.93%)
Mar 25, 2015 5.760 5.830 5.390 5.470 501,418 -0.29(-5.03%)
Mar 24, 2015 5.770 5.800 5.680 5.760 232,236 +0.02(+0.35%)
Mar 23, 2015 5.770 5.950 5.690 5.740 312,941 -0.08(-1.37%)
Mar 20, 2015 5.770 5.880 5.760 5.820 404,479 +0.10(+1.75%)
Mar 19, 2015 5.560 5.770 5.560 5.720 355,720 +0.12(+2.14%)
Mar 18, 2015 5.390 5.650 5.280 5.600 582,410 +0.23(+4.28%)
Mar 17, 2015 5.260 5.390 5.210 5.370 400,300 +0.05(+0.94%)
Mar 16, 2015 5.460 5.460 5.210 5.320 639,567 -0.12(-2.21%)
Mar 13, 2015 5.460 5.700 5.300 5.440 1,058,126 -0.49(-8.26%)
Mar 12, 2015 5.500 5.970 5.480 5.930 464,488 +0.48(+8.81%)
Mar 11, 2015 5.500 5.600 5.360 5.450 221,246 -0.03(-0.55%)
Mar 10, 2015 5.530 5.570 5.440 5.480 242,517 -0.09(-1.62%)
Mar 09, 2015 5.670 5.740 5.520 5.570 242,290 -0.12(-2.11%)
Mar 06, 2015 5.690 5.760 5.500 5.690 279,039 -0.05(-0.87%)
Mar 05, 2015 5.800 5.800 5.650 5.740 181,496 -0.05(-0.86%)
Mar 04, 2015 5.830 5.890 5.690 5.790 257,167 -0.10(-1.70%)
Mar 03, 2015 5.880 5.930 5.780 5.890 193,166 -0.04(-0.67%)
Mar 02, 2015 5.840 5.930 5.795 5.930 246,307 +0.16(+2.77%)
Feb 27, 2015 5.760 5.790 5.690 5.770 192,406 -0.02(-0.35%)
Feb 26, 2015 5.800 5.800 5.680 5.790 161,474 +0.01(+0.17%)
Feb 25, 2015 5.750 5.815 5.640 5.780 209,170 +0.02(+0.35%)
Feb 24, 2015 5.890 5.890 5.720 5.760 214,459 -0.14(-2.37%)
Feb 23, 2015 5.870 5.900 5.710 5.900 345,206 +0.06(+1.03%)
Feb 20, 2015 5.980 5.980 5.720 5.840 349,028 -0.12(-2.01%)
Feb 19, 2015 5.900 6.020 5.890 5.960 516,021 +0.06(+1.02%)
Feb 18, 2015 5.870 5.950 5.820 5.900 472,819 +0.13(+2.25%)
Feb 17, 2015 5.730 5.770 5.560 5.770 588,579 +0.08(+1.41%)
Feb 13, 2015 5.690 5.690 5.690 5.690 317,800 +0.03(+0.53%)
Feb 12, 2015 5.350 5.700 5.350 5.660 374,128 +0.34(+6.39%)
Feb 11, 2015 5.360 5.450 5.310 5.320 192,707 -0.07(-1.30%)
Feb 10, 2015 5.610 5.610 5.350 5.390 292,575 -0.16(-2.88%)
Feb 09, 2015 5.660 5.800 5.510 5.550 371,011 -0.11(-1.94%)
Feb 06, 2015 5.500 5.680 5.440 5.660 479,467 +0.21(+3.85%)
Feb 05, 2015 5.170 5.480 5.090 5.450 517,504 +0.32(+6.24%)
Feb 04, 2015 5.100 5.190 5.090 5.130 459,177 +0.06(+1.18%)
Feb 03, 2015 4.940 5.120 4.900 5.070 342,705 +0.16(+3.26%)
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.