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 (%)
Mar 31, 2014 7.490 7.630 7.430 7.540 430,110 +0.10(+1.34%)
Mar 28, 2014 7.280 7.580 6.930 7.440 348,426 +0.14(+1.92%)
Mar 27, 2014 7.370 7.500 7.160 7.300 453,746 -0.03(-0.41%)
Mar 26, 2014 7.740 7.760 7.320 7.330 478,344 -0.32(-4.18%)
Mar 25, 2014 7.720 7.829 7.510 7.650 382,361 -0.03(-0.39%)
Mar 24, 2014 7.760 7.800 7.410 7.680 540,981 -0.03(-0.39%)
Mar 21, 2014 7.610 7.950 7.570 7.710 740,764 +0.19(+2.53%)
Mar 20, 2014 7.630 7.860 7.500 7.520 425,778 -0.10(-1.31%)
Mar 19, 2014 7.750 8.069 7.500 7.620 895,264 -0.12(-1.55%)
Mar 18, 2014 7.470 7.775 7.390 7.740 1,072,543 +0.65(+9.17%)
Mar 17, 2014 7.140 7.330 7.020 7.090 702,971 -0.05(-0.70%)
Mar 14, 2014 7.300 7.420 7.050 7.140 871,338 -0.17(-2.33%)
Mar 13, 2014 7.570 7.610 7.230 7.310 646,523 -0.25(-3.31%)
Mar 12, 2014 7.370 7.810 7.054 7.560 2,330,932 -0.42(-5.26%)
Mar 11, 2014 8.140 8.140 7.810 7.980 865,530 -0.10(-1.24%)
Mar 10, 2014 8.100 8.170 7.970 8.080 432,020 -0.07(-0.86%)
Mar 07, 2014 8.140 8.200 8.020 8.150 320,826 +0.05(+0.62%)
Mar 06, 2014 8.230 8.270 8.040 8.100 308,554 -0.07(-0.86%)
Mar 05, 2014 8.020 8.280 7.974 8.170 669,658 +0.16(+2.00%)
Mar 04, 2014 7.900 8.020 7.810 8.010 933,021 +0.22(+2.82%)
Mar 03, 2014 7.770 7.850 7.700 7.790 677,427 -0.01(-0.13%)
Feb 28, 2014 7.980 8.050 7.760 7.800 491,548 -0.15(-1.89%)
Feb 27, 2014 7.870 8.010 7.840 7.950 371,316 +0.02(+0.25%)
Feb 26, 2014 7.850 8.000 7.800 7.930 545,743 +0.06(+0.76%)
Feb 25, 2014 8.060 8.080 7.830 7.870 618,411 -0.23(-2.84%)
Feb 24, 2014 8.110 8.390 7.920 8.100 1,268,979 +0.18(+2.27%)
Feb 21, 2014 8.050 8.170 7.910 7.920 397,010 -0.08(-1.00%)
Feb 20, 2014 7.870 8.050 7.870 8.000 447,427 +0.17(+2.17%)
Feb 19, 2014 8.120 8.130 7.830 7.830 472,727 -0.27(-3.33%)
Feb 18, 2014 7.990 8.170 7.910 8.100 464,901 +0.11(+1.38%)
Feb 14, 2014 8.000 7.990 7.990 7.990 397,000 +0.02(+0.25%)
Feb 13, 2014 7.730 8.030 7.641 7.970 819,753 +0.21(+2.71%)
Feb 12, 2014 7.740 7.830 7.680 7.760 496,346 +0.07(+0.91%)
Feb 11, 2014 7.710 7.800 7.510 7.690 850,046 +0.12(+1.59%)
Feb 10, 2014 7.610 7.620 7.450 7.570 477,935 +0.01(+0.13%)
Feb 07, 2014 7.320 7.630 7.320 7.560 799,911 +0.30(+4.13%)
Feb 06, 2014 7.270 7.350 7.160 7.260 701,395 -0.01(-0.14%)
Feb 05, 2014 7.410 7.520 7.180 7.270 1,022,552 -0.23(-3.07%)
Feb 04, 2014 7.820 7.900 7.360 7.500 2,250,428 -0.24(-3.10%)
Feb 03, 2014 8.750 9.180 7.530 7.740 13,099,294 +0.51(+7.05%)
Jan 31, 2014 7.170 7.380 7.140 7.230 414,475 -0.07(-0.96%)
Jan 30, 2014 7.270 7.500 7.270 7.300 512,637 +0.09(+1.25%)
Jan 29, 2014 7.190 7.530 7.130 7.210 677,689 +0.02(+0.28%)
Jan 28, 2014 7.050 7.240 7.000 7.190 458,726 +0.19(+2.71%)
Jan 27, 2014 7.220 7.220 6.750 7.000 867,773 -0.22(-3.05%)
Jan 24, 2014 7.500 7.508 7.150 7.220 569,758 -0.35(-4.62%)
Jan 23, 2014 7.630 7.633 7.490 7.570 337,897 -0.07(-0.92%)
Jan 22, 2014 7.540 7.660 7.520 7.640 320,683 +0.10(+1.33%)
Jan 21, 2014 7.740 7.760 7.460 7.540 539,180 -0.17(-2.20%)
Jan 17, 2014 8.130 7.710 7.710 7.710 1,078,900 -0.46(-5.63%)
Jan 16, 2014 8.320 8.420 8.100 8.170 496,304 -0.13(-1.57%)
Jan 15, 2014 8.270 8.500 8.270 8.300 563,707 +0.03(+0.36%)
Jan 14, 2014 8.280 8.400 8.200 8.270 343,071 +0.03(+0.36%)
Jan 13, 2014 8.340 8.460 8.200 8.240 520,849 -0.10(-1.20%)
Jan 10, 2014 8.250 8.360 8.130 8.340 443,669 +0.13(+1.58%)
Jan 09, 2014 8.270 8.400 8.190 8.210 411,753 -0.01(-0.12%)
Jan 08, 2014 8.160 8.290 8.070 8.220 574,823 +0.07(+0.86%)
Jan 07, 2014 7.860 8.240 7.860 8.150 662,123 +0.30(+3.82%)
Jan 06, 2014 8.140 8.250 7.830 7.850 628,509 -0.25(-3.09%)
Jan 03, 2014 7.940 8.160 7.920 8.100 797,819 +0.16(+2.02%)
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.