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

Kratos Defns (NQ: KTOS )

19.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2012 4.920 4.920 4.730 4.780 338,533 -0.10(-2.05%)
Aug 30, 2012 4.930 4.950 4.880 4.880 197,411 -0.06(-1.21%)
Aug 29, 2012 4.990 4.990 4.900 4.940 122,647 -0.06(-1.20%)
Aug 27, 2012 5.100 5.140 4.990 5.000 198,405 -0.05(-0.99%)
Aug 24, 2012 5.020 5.080 4.990 5.050 161,196 +0.00(+0.00%)
Aug 23, 2012 5.160 5.238 5.020 5.050 166,121 -0.10(-1.94%)
Aug 22, 2012 5.280 5.280 5.120 5.150 153,307 -0.13(-2.46%)
Aug 21, 2012 5.280 5.350 5.250 5.280 238,468 +0.05(+0.96%)
Aug 20, 2012 5.170 5.330 5.130 5.230 510,038 +0.07(+1.36%)
Aug 17, 2012 5.040 5.160 4.990 5.160 296,135 +0.13(+2.58%)
Aug 16, 2012 4.970 5.090 4.970 5.030 216,128 +0.08(+1.62%)
Aug 15, 2012 5.050 5.050 4.870 4.950 323,982 -0.10(-1.98%)
Aug 14, 2012 5.190 5.190 5.010 5.050 191,304 -0.10(-1.94%)
Aug 13, 2012 5.160 5.190 5.020 5.150 106,537 +0.00(+0.00%)
Aug 10, 2012 5.270 5.270 5.090 5.150 212,765 -0.12(-2.28%)
Aug 09, 2012 5.000 5.330 4.990 5.270 441,867 +0.28(+5.61%)
Aug 08, 2012 5.080 5.140 4.970 4.990 715,219 +0.10(+2.04%)
Aug 07, 2012 4.960 5.010 4.860 4.890 518,472 -0.04(-0.81%)
Aug 06, 2012 4.900 5.040 4.850 4.930 606,829 -0.11(-2.18%)
Aug 03, 2012 5.270 5.290 4.960 5.040 924,790 -0.43(-7.86%)
Aug 02, 2012 5.450 5.780 5.450 5.470 377,384 -0.01(-0.18%)
Aug 01, 2012 5.710 5.710 5.480 5.480 281,191 -0.17(-3.01%)
Jul 31, 2012 5.730 5.800 5.630 5.650 129,919 -0.08(-1.40%)
Jul 30, 2012 5.800 5.860 5.630 5.730 169,422 -0.04(-0.69%)
Jul 27, 2012 5.550 5.820 5.540 5.770 185,985 +0.28(+5.10%)
Jul 26, 2012 5.510 5.560 5.440 5.490 292,197 +0.03(+0.55%)
Jul 25, 2012 5.480 5.600 5.400 5.460 264,038 +0.05(+0.92%)
Jul 24, 2012 5.460 5.460 5.340 5.410 311,370 +0.00(+0.00%)
Jul 23, 2012 5.560 5.660 5.320 5.410 378,192 -0.25(-4.42%)
Jul 20, 2012 5.810 5.810 5.640 5.660 110,693 -0.17(-2.92%)
Jul 19, 2012 5.730 5.890 5.710 5.830 229,663 +0.14(+2.46%)
Jul 18, 2012 5.780 5.815 5.680 5.690 240,966 -0.13(-2.23%)
Jul 17, 2012 5.790 5.850 5.750 5.820 138,523 +0.12(+2.11%)
Jul 16, 2012 5.800 5.900 5.690 5.700 101,630 -0.10(-1.72%)
Jul 13, 2012 5.850 5.920 5.770 5.800 242,313 +0.00(+0.00%)
Jul 12, 2012 5.850 5.860 5.690 5.800 188,821 -0.09(-1.53%)
Jul 11, 2012 6.010 6.080 5.857 5.890 212,471 -0.11(-1.83%)
Jul 10, 2012 6.050 6.070 5.950 6.000 235,485 -0.01(-0.17%)
Jul 09, 2012 5.940 6.050 5.810 6.010 140,546 +0.02(+0.33%)
Jul 06, 2012 5.980 6.050 5.910 5.990 167,819 -0.02(-0.33%)
Jul 05, 2012 5.910 6.100 5.910 6.010 279,562 +0.04(+0.67%)
Jul 03, 2012 5.930 6.010 5.860 5.970 221,719 +0.03(+0.51%)
Jul 02, 2012 5.890 5.940 5.750 5.940 368,987 +0.10(+1.71%)
Jun 29, 2012 5.540 5.840 5.540 5.840 454,400 +0.43(+7.95%)
Jun 28, 2012 5.290 5.410 5.260 5.410 174,289 +0.07(+1.31%)
Jun 27, 2012 5.350 5.410 5.280 5.340 140,365 +0.01(+0.19%)
Jun 26, 2012 5.400 5.525 5.320 5.330 179,917 -0.07(-1.30%)
Jun 25, 2012 5.650 5.750 5.390 5.400 322,549 -0.35(-6.09%)
Jun 22, 2012 5.550 5.780 5.500 5.750 848,429 +0.25(+4.55%)
Jun 21, 2012 5.700 5.790 5.480 5.500 177,680 -0.22(-3.85%)
Jun 20, 2012 5.680 5.720 5.520 5.720 280,161 +0.05(+0.88%)
Jun 19, 2012 5.580 5.740 5.540 5.670 570,168 +0.12(+2.16%)
Jun 18, 2012 5.420 5.600 5.400 5.550 402,273 +0.10(+1.83%)
Jun 15, 2012 5.300 5.480 5.260 5.450 489,015 +0.13(+2.44%)
Jun 14, 2012 5.020 5.340 5.010 5.320 231,059 +0.29(+5.77%)
Jun 13, 2012 5.150 5.150 5.000 5.030 261,448 -0.12(-2.33%)
Jun 12, 2012 5.130 5.150 5.030 5.150 177,982 +0.01(+0.19%)
Jun 11, 2012 5.370 5.370 5.140 5.140 233,064 -0.16(-3.02%)
Jun 08, 2012 5.250 5.320 5.240 5.300 139,685 +0.04(+0.76%)
Jun 07, 2012 5.310 5.370 5.220 5.260 160,653 +0.02(+0.38%)
Jun 06, 2012 5.280 5.430 5.170 5.240 316,319 +0.00(+0.00%)
Jun 05, 2012 5.350 5.410 5.230 5.240 406,175 -0.11(-2.06%)
Jun 04, 2012 5.260 5.380 5.200 5.350 292,698 +0.12(+2.29%)
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.