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

Kratos Defns (NQ: KTOS )

17.60 -0.15 (-0.85%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 18, 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 (%)
Mar 31, 2016 4.970 4.970 4.770 4.950 588,671 -0.03(-0.60%)
Mar 30, 2016 4.940 5.000 4.829 4.980 554,400 +0.10(+2.05%)
Mar 29, 2016 4.670 4.970 4.500 4.880 1,010,670 +0.21(+4.50%)
Mar 28, 2016 4.580 4.780 4.540 4.670 812,317 +0.12(+2.64%)
Mar 24, 2016 4.260 4.550 4.550 4.550 799,700 +0.21(+4.84%)
Mar 23, 2016 4.560 4.640 4.330 4.340 492,958 -0.26(-5.65%)
Mar 22, 2016 4.540 4.670 4.510 4.600 624,570 +0.07(+1.55%)
Mar 21, 2016 4.550 4.700 4.470 4.530 623,714 -0.02(-0.44%)
Mar 18, 2016 4.500 4.647 4.497 4.550 814,653 +0.08(+1.79%)
Mar 17, 2016 4.390 4.520 4.280 4.470 774,946 +0.08(+1.82%)
Mar 16, 2016 4.260 4.460 4.260 4.390 537,941 +0.09(+2.09%)
Mar 15, 2016 4.460 4.460 4.250 4.300 468,873 -0.12(-2.71%)
Mar 14, 2016 4.200 4.490 4.140 4.420 711,549 +0.23(+5.49%)
Mar 11, 2016 3.990 4.470 3.950 4.190 1,933,922 +0.51(+13.86%)
Mar 10, 2016 3.800 3.840 3.610 3.680 445,207 -0.11(-2.90%)
Mar 09, 2016 3.750 3.840 3.690 3.790 238,043 +0.07(+1.88%)
Mar 08, 2016 4.100 4.100 3.690 3.720 471,314 -0.27(-6.77%)
Mar 07, 2016 3.910 4.100 3.870 3.990 538,203 +0.12(+3.10%)
Mar 04, 2016 3.700 3.900 3.610 3.870 394,760 +0.18(+4.88%)
Mar 03, 2016 3.660 3.796 3.590 3.690 360,684 +0.03(+0.82%)
Mar 02, 2016 3.560 3.680 3.550 3.660 297,543 +0.12(+3.39%)
Mar 01, 2016 3.400 3.580 3.395 3.540 480,729 +0.20(+5.99%)
Feb 29, 2016 3.260 3.440 3.260 3.340 391,010 +0.08(+2.61%)
Feb 26, 2016 3.210 3.360 3.195 3.255 312,189 +0.06(+2.04%)
Feb 25, 2016 3.280 3.360 3.135 3.190 227,553 -0.09(-2.74%)
Feb 24, 2016 3.100 3.310 3.060 3.280 364,862 +0.13(+4.13%)
Feb 23, 2016 3.250 3.330 3.105 3.150 304,431 -0.10(-3.08%)
Feb 22, 2016 3.210 3.355 3.210 3.250 295,066 +0.08(+2.52%)
Feb 19, 2016 3.170 3.190 3.060 3.170 220,788 +0.00(+0.00%)
Feb 18, 2016 3.310 3.390 3.110 3.170 295,001 -0.11(-3.35%)
Feb 17, 2016 3.150 3.448 3.140 3.280 449,830 +0.17(+5.47%)
Feb 16, 2016 3.110 3.170 3.060 3.110 487,387 +0.05(+1.63%)
Feb 12, 2016 3.130 3.060 3.060 3.060 284,900 -0.06(-1.92%)
Feb 11, 2016 3.150 3.180 3.000 3.120 309,323 -0.07(-2.19%)
Feb 10, 2016 3.120 3.280 3.120 3.190 267,483 +0.07(+2.24%)
Feb 09, 2016 3.130 3.200 3.030 3.120 315,223 -0.04(-1.27%)
Feb 08, 2016 3.130 3.180 3.040 3.160 255,783 -0.03(-0.94%)
Feb 05, 2016 3.300 3.300 3.110 3.190 370,472 -0.12(-3.63%)
Feb 04, 2016 3.060 3.320 3.060 3.310 399,586 +0.27(+8.88%)
Feb 03, 2016 3.070 3.102 2.980 3.040 305,827 +0.01(+0.33%)
Feb 02, 2016 3.170 3.175 2.985 3.030 358,211 -0.18(-5.61%)
Feb 01, 2016 3.150 3.240 3.120 3.210 200,773 +0.02(+0.63%)
Jan 29, 2016 3.030 3.250 3.020 3.190 352,820 +0.17(+5.63%)
Jan 28, 2016 3.080 3.150 2.990 3.020 299,900 -0.05(-1.63%)
Jan 27, 2016 3.000 3.110 2.920 3.070 470,184 +0.08(+2.68%)
Jan 26, 2016 3.120 3.180 2.970 2.990 834,260 -0.11(-3.55%)
Jan 25, 2016 3.220 3.283 3.020 3.100 817,529 -0.16(-4.91%)
Jan 22, 2016 3.200 3.260 3.115 3.260 399,475 +0.17(+5.50%)
Jan 21, 2016 3.120 3.229 3.070 3.090 398,253 -0.01(-0.32%)
Jan 20, 2016 3.000 3.150 2.800 3.100 956,299 +0.05(+1.64%)
Jan 19, 2016 3.180 3.200 3.010 3.050 570,915 -0.11(-3.48%)
Jan 15, 2016 3.050 3.160 3.160 3.160 479,600 +0.04(+1.28%)
Jan 14, 2016 3.150 3.242 3.060 3.120 506,817 -0.03(-0.95%)
Jan 13, 2016 3.310 3.370 3.010 3.150 491,749 -0.10(-3.08%)
Jan 12, 2016 3.370 3.431 3.205 3.250 606,301 -0.12(-3.56%)
Jan 11, 2016 3.500 3.510 3.305 3.370 595,633 -0.13(-3.85%)
Jan 08, 2016 3.620 3.650 3.500 3.505 426,352 -0.12(-3.18%)
Jan 07, 2016 3.780 3.820 3.200 3.620 1,110,850 -0.26(-6.70%)
Jan 06, 2016 3.940 4.030 3.820 3.880 421,904 -0.09(-2.27%)
Jan 05, 2016 4.060 4.100 3.800 3.970 537,036 -0.10(-2.46%)
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.