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

Kratos Defns (NQ: KTOS )

18.84 +1.56 (+9.06%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2012 6.860 7.150 6.800 7.110 266,611 +0.30(+4.41%)
Jan 31, 2012 6.900 6.970 6.690 6.810 227,598 -0.05(-0.73%)
Jan 30, 2012 6.560 6.870 6.540 6.860 254,082 +0.26(+3.94%)
Jan 27, 2012 6.420 6.610 6.350 6.600 210,576 +0.15(+2.33%)
Jan 26, 2012 6.820 6.820 6.380 6.450 318,767 -0.35(-5.15%)
Jan 25, 2012 6.610 6.810 6.440 6.800 193,270 +0.17(+2.56%)
Jan 24, 2012 6.700 6.850 6.570 6.630 221,684 -0.02(-0.30%)
Jan 23, 2012 6.730 7.060 6.560 6.650 268,822 -0.07(-1.04%)
Jan 20, 2012 6.530 6.760 6.530 6.720 230,944 +0.17(+2.60%)
Jan 19, 2012 6.390 6.640 6.210 6.550 271,569 +0.16(+2.50%)
Jan 18, 2012 6.060 6.390 6.060 6.390 237,095 +0.36(+5.97%)
Jan 17, 2012 6.200 6.310 6.010 6.030 177,379 -0.10(-1.63%)
Jan 13, 2012 6.260 6.390 6.070 6.130 179,804 -0.22(-3.46%)
Jan 12, 2012 6.200 6.380 6.080 6.350 220,215 +0.16(+2.58%)
Jan 11, 2012 6.030 6.220 6.030 6.190 184,026 +0.14(+2.31%)
Jan 10, 2012 6.120 6.290 6.030 6.050 123,437 +0.00(+0.00%)
Jan 09, 2012 5.990 6.160 5.880 6.050 131,522 +0.09(+1.51%)
Jan 06, 2012 5.990 6.070 5.890 5.960 904,188 -0.04(-0.67%)
Jan 05, 2012 6.230 6.230 5.970 6.000 210,135 -0.29(-4.61%)
Jan 04, 2012 6.360 6.390 6.160 6.290 272,526 +0.32(+5.36%)
Dec 30, 2011 5.980 6.110 5.940 5.970 301,606 -0.04(-0.67%)
Dec 29, 2011 6.060 6.160 5.970 6.010 139,944 -0.04(-0.66%)
Dec 28, 2011 6.100 6.260 5.880 6.050 217,119 -0.05(-0.82%)
Dec 27, 2011 6.130 6.410 6.090 6.100 275,024 -0.09(-1.45%)
Dec 23, 2011 6.230 6.250 5.990 6.190 149,055 +0.19(+3.17%)
Dec 21, 2011 6.110 6.110 5.830 6.000 236,210 -0.11(-1.80%)
Dec 20, 2011 5.900 6.248 5.770 6.110 599,904 +0.34(+5.89%)
Dec 19, 2011 5.960 6.090 5.720 5.770 371,484 -0.11(-1.87%)
Dec 16, 2011 5.880 6.140 5.750 5.880 542,383 +0.08(+1.38%)
Dec 15, 2011 5.610 5.800 5.551 5.800 221,440 +0.29(+5.26%)
Dec 14, 2011 5.620 5.690 5.450 5.510 354,899 -0.15(-2.65%)
Dec 13, 2011 5.870 5.930 5.630 5.660 331,219 -0.21(-3.58%)
Dec 12, 2011 5.980 6.010 5.750 5.870 534,454 -0.12(-2.00%)
Dec 09, 2011 5.920 6.070 5.860 5.990 319,603 +0.08(+1.35%)
Dec 08, 2011 6.160 6.190 5.850 5.910 383,432 -0.31(-4.98%)
Dec 07, 2011 5.660 6.390 5.660 6.220 1,009,902 +0.55(+9.70%)
Dec 06, 2011 5.850 5.850 5.570 5.670 348,079 -0.02(-0.35%)
Dec 05, 2011 5.810 5.880 5.600 5.690 541,170 -0.01(-0.18%)
Dec 02, 2011 5.980 5.980 5.630 5.700 706,292 -0.31(-5.16%)
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.