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

Kratos Defns (NQ: KTOS )

18.46 -0.20 (-1.07%)
Streaming Delayed Price Updated: 9:50 AM 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 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%)
Mar 01, 2017 8.450 8.503 8.000 8.030 2,479,553 -0.22(-2.67%)
Feb 28, 2017 8.770 8.780 8.100 8.250 3,497,640 -0.51(-5.82%)
Feb 27, 2017 8.440 8.990 8.400 8.760 3,018,075 +0.41(+4.91%)
Feb 24, 2017 8.410 8.510 8.220 8.350 1,363,844 -0.16(-1.88%)
Feb 23, 2017 8.790 8.870 8.410 8.510 969,005 -0.25(-2.85%)
Feb 22, 2017 8.640 8.820 8.577 8.760 1,132,304 +0.13(+1.51%)
Feb 21, 2017 8.380 8.680 8.340 8.630 1,550,800 +0.30(+3.60%)
Feb 17, 2017 8.330 8.330 8.330 0 -0.06(-0.72%)
Feb 16, 2017 8.450 8.500 8.130 8.390 1,828,091 +0.05(+0.60%)
Feb 15, 2017 8.490 8.537 8.310 8.340 1,290,776 -0.15(-1.77%)
Feb 14, 2017 8.810 8.880 8.450 8.490 1,376,047 -0.28(-3.19%)
Feb 13, 2017 8.970 9.190 8.580 8.770 2,989,215 +0.32(+3.79%)
Feb 10, 2017 8.600 8.669 8.260 8.450 1,273,089 -0.12(-1.40%)
Feb 09, 2017 8.735 8.825 8.551 8.570 718,330 -0.11(-1.27%)
Feb 08, 2017 8.900 8.950 8.600 8.680 880,797 -0.21(-2.36%)
Feb 07, 2017 8.880 9.110 8.840 8.890 1,210,410 +0.04(+0.45%)
Feb 06, 2017 8.750 9.000 8.730 8.850 1,718,530 +0.28(+3.27%)
Feb 03, 2017 8.250 8.600 8.210 8.570 811,230 +0.32(+3.88%)
Feb 02, 2017 8.260 8.330 8.180 8.250 475,328 +0.04(+0.49%)
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.