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

Kratos Defns (NQ: KTOS )

18.76 -0.25 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2014 7.480 7.530 7.530 7.530 245,100 +0.06(+0.80%)
Aug 28, 2014 7.590 7.620 7.450 7.470 520,870 -0.19(-2.48%)
Aug 27, 2014 7.820 7.820 7.630 7.660 183,393 -0.16(-2.05%)
Aug 26, 2014 7.820 7.884 7.780 7.820 248,145 +0.00(+0.00%)
Aug 25, 2014 7.830 7.910 7.770 7.820 286,546 +0.07(+0.90%)
Aug 22, 2014 7.640 7.820 7.560 7.750 369,289 +0.13(+1.71%)
Aug 21, 2014 7.620 7.680 7.510 7.620 318,881 -0.02(-0.26%)
Aug 20, 2014 7.770 7.770 7.600 7.640 243,827 -0.15(-1.93%)
Aug 19, 2014 7.870 7.940 7.780 7.790 170,061 -0.08(-1.02%)
Aug 18, 2014 7.760 7.970 7.520 7.870 398,808 +0.20(+2.61%)
Aug 15, 2014 7.910 7.920 7.610 7.670 412,473 -0.16(-2.04%)
Aug 14, 2014 7.840 7.955 7.800 7.830 204,978 -0.04(-0.51%)
Aug 13, 2014 7.800 7.945 7.680 7.870 340,416 +0.13(+1.68%)
Aug 12, 2014 7.770 7.870 7.700 7.740 362,907 -0.04(-0.51%)
Aug 11, 2014 7.550 7.790 7.390 7.780 680,594 +0.28(+3.73%)
Aug 08, 2014 7.170 7.550 7.165 7.500 698,707 +0.28(+3.88%)
Aug 07, 2014 7.190 7.280 7.140 7.220 451,255 +0.05(+0.70%)
Aug 06, 2014 7.200 7.300 7.150 7.170 250,366 -0.07(-0.97%)
Aug 05, 2014 7.260 7.342 7.210 7.240 344,406 -0.07(-0.96%)
Aug 04, 2014 7.340 7.940 7.250 7.310 215,159 +0.00(+0.00%)
Aug 01, 2014 7.310 7.380 7.240 7.310 371,241 +0.01(+0.14%)
Jul 31, 2014 7.320 7.380 7.260 7.300 425,818 -0.14(-1.88%)
Jul 30, 2014 7.430 7.490 7.330 7.440 254,013 +0.10(+1.36%)
Jul 29, 2014 7.280 7.400 7.220 7.340 248,273 +0.05(+0.69%)
Jul 28, 2014 7.250 7.350 7.240 7.290 373,493 +0.04(+0.55%)
Jul 25, 2014 7.500 7.500 7.210 7.250 617,161 -0.30(-3.97%)
Jul 24, 2014 7.760 7.880 7.490 7.550 320,160 -0.20(-2.58%)
Jul 23, 2014 7.910 7.930 7.740 7.750 316,770 -0.17(-2.15%)
Jul 22, 2014 7.780 7.950 7.720 7.920 481,967 +0.19(+2.46%)
Jul 21, 2014 7.630 7.780 7.620 7.730 254,015 +0.01(+0.13%)
Jul 18, 2014 7.520 7.750 7.520 7.720 277,245 +0.18(+2.39%)
Jul 17, 2014 7.580 7.710 7.470 7.540 377,143 -0.12(-1.57%)
Jul 16, 2014 7.650 7.705 7.560 7.660 236,671 +0.09(+1.19%)
Jul 15, 2014 7.680 7.760 7.505 7.570 312,608 -0.09(-1.17%)
Jul 14, 2014 7.690 7.750 7.590 7.660 232,323 +0.07(+0.92%)
Jul 11, 2014 7.610 7.640 7.520 7.590 251,399 -0.06(-0.78%)
Jul 10, 2014 7.510 7.710 7.510 7.650 369,207 +0.02(+0.26%)
Jul 09, 2014 7.620 7.670 7.500 7.630 357,114 +0.08(+1.06%)
Jul 08, 2014 7.690 7.820 7.520 7.550 767,355 -0.17(-2.20%)
Jul 07, 2014 7.890 7.910 7.700 7.720 347,137 -0.16(-2.03%)
Jul 03, 2014 7.860 7.880 7.880 7.880 150,400 +0.08(+1.03%)
Jul 02, 2014 7.960 8.140 7.770 7.800 447,678 -0.19(-2.38%)
Jul 01, 2014 7.780 8.040 7.700 7.990 436,863 +0.19(+2.44%)
Jun 30, 2014 7.770 7.850 7.680 7.800 278,017 -0.03(-0.38%)
Jun 27, 2014 7.650 7.850 7.650 7.830 436,938 +0.13(+1.69%)
Jun 26, 2014 7.740 7.740 7.600 7.700 193,714 -0.03(-0.39%)
Jun 25, 2014 7.630 7.778 7.580 7.730 308,322 +0.07(+0.91%)
Jun 24, 2014 7.820 7.970 7.650 7.660 418,175 -0.15(-1.92%)
Jun 23, 2014 7.960 7.960 7.770 7.810 380,236 -0.16(-2.01%)
Jun 20, 2014 8.260 8.260 7.950 7.970 551,237 -0.24(-2.92%)
Jun 19, 2014 8.270 8.280 8.070 8.210 247,092 -0.02(-0.24%)
Jun 18, 2014 8.280 8.280 8.140 8.230 246,700 -0.04(-0.48%)
Jun 17, 2014 8.200 8.300 8.110 8.270 329,462 +0.06(+0.73%)
Jun 16, 2014 8.440 8.580 8.190 8.210 558,250 -0.26(-3.07%)
Jun 13, 2014 8.340 8.530 8.320 8.470 257,575 +0.10(+1.19%)
Jun 12, 2014 8.730 8.730 8.340 8.370 466,285 -0.34(-3.90%)
Jun 11, 2014 8.720 8.790 8.600 8.710 790,031 -0.13(-1.47%)
Jun 10, 2014 8.960 9.010 8.780 8.840 393,166 +0.04(+0.45%)
Jun 06, 2014 8.720 8.830 8.650 8.800 532,050 +0.10(+1.15%)
Jun 05, 2014 8.380 8.890 8.370 8.700 851,759 +0.33(+3.94%)
Jun 04, 2014 8.250 8.390 8.200 8.370 296,616 +0.05(+0.60%)
Jun 03, 2014 8.240 8.390 8.080 8.320 391,938 -0.01(-0.12%)
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.