Skip to main content

Kratos Defns (NQ: KTOS )

18.38 +0.25 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 4.900 4.960 4.855 4.910 293,345 +0.05(+1.03%)
Jan 30, 2015 4.880 4.920 4.820 4.860 469,468 -0.05(-1.02%)
Jan 29, 2015 4.900 4.970 4.880 4.910 460,785 -0.02(-0.41%)
Jan 28, 2015 5.130 5.130 4.900 4.930 437,230 -0.18(-3.52%)
Jan 27, 2015 4.990 5.130 4.950 5.110 349,513 +0.07(+1.39%)
Jan 26, 2015 5.000 5.040 4.900 5.040 514,226 +0.04(+0.80%)
Jan 23, 2015 4.980 5.020 4.910 5.000 224,963 +0.02(+0.40%)
Jan 22, 2015 4.900 4.990 4.850 4.980 390,462 +0.12(+2.47%)
Jan 21, 2015 4.850 4.940 4.840 4.860 318,073 -0.01(-0.21%)
Jan 20, 2015 4.970 4.990 4.840 4.870 323,553 -0.07(-1.42%)
Jan 16, 2015 4.850 4.970 4.830 4.940 395,928 +0.09(+1.86%)
Jan 15, 2015 5.060 5.070 4.840 4.850 281,255 -0.09(-1.82%)
Jan 14, 2015 4.800 5.000 4.800 4.940 586,480 +0.09(+1.86%)
Jan 13, 2015 4.900 4.990 4.820 4.850 522,177 -0.01(-0.21%)
Jan 12, 2015 5.080 5.080 4.755 4.860 722,702 -0.19(-3.76%)
Jan 09, 2015 5.150 5.180 4.900 5.050 518,644 -0.08(-1.66%)
Jan 08, 2015 5.110 5.180 5.036 5.135 402,606 +0.10(+2.09%)
Jan 07, 2015 4.980 5.100 4.960 5.030 351,594 +0.18(+3.71%)
Jan 06, 2015 5.090 5.250 4.830 4.850 741,837 -0.17(-3.39%)
Jan 05, 2015 4.980 5.070 4.930 5.020 666,570 +0.03(+0.60%)
Jan 02, 2015 5.010 5.020 4.869 4.990 687,442 -0.03(-0.60%)
Dec 31, 2014 5.090 5.020 5.020 5.020 608,200 -0.14(-2.71%)
Dec 30, 2014 5.220 5.290 5.060 5.160 733,132 +0.04(+0.78%)
Dec 29, 2014 5.100 5.230 5.080 5.120 724,754 +0.02(+0.39%)
Dec 26, 2014 5.170 5.170 5.020 5.100 480,984 +0.05(+0.99%)
Dec 24, 2014 4.890 5.050 5.050 5.050 354,700 +0.11(+2.23%)
Dec 23, 2014 5.330 5.400 4.940 4.940 1,106,627 -0.21(-4.08%)
Dec 22, 2014 5.700 5.730 5.105 5.150 1,104,584 +0.10(+1.98%)
Dec 19, 2014 4.860 5.070 4.790 5.050 763,357 +0.17(+3.48%)
Dec 18, 2014 4.600 4.910 4.580 4.880 758,187 +0.40(+8.93%)
Dec 17, 2014 4.270 4.490 4.240 4.480 1,126,903 +0.20(+4.67%)
Dec 16, 2014 4.280 4.450 4.210 4.280 1,176,124 -0.04(-0.93%)
Dec 15, 2014 4.580 4.685 4.310 4.320 598,117 -0.25(-5.47%)
Dec 12, 2014 4.670 4.730 4.540 4.570 688,030 -0.16(-3.38%)
Dec 11, 2014 5.140 5.140 4.710 4.730 497,634 -0.16(-3.27%)
Dec 10, 2014 4.800 5.000 4.650 4.890 569,424 -0.15(-2.98%)
Dec 09, 2014 4.960 5.060 4.860 5.040 562,238 +0.04(+0.80%)
Dec 08, 2014 5.100 5.120 4.970 5.000 459,075 -0.10(-1.96%)
Dec 05, 2014 5.040 5.150 5.040 5.100 288,779 +0.06(+1.19%)
Dec 04, 2014 5.050 5.090 5.040 5.040 352,290 -0.03(-0.59%)
Dec 03, 2014 5.060 5.130 5.040 5.070 393,526 +0.00(+0.00%)
Dec 02, 2014 5.090 5.240 5.050 5.070 535,542 +0.00(+0.00%)
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.