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

Kratos Defns (NQ: KTOS )

17.61 -0.14 (-0.79%)
Streaming Delayed Price Updated: 4:00 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 28, 2013 5.100 5.140 5.020 5.030 336,160 -0.07(-1.37%)
Mar 27, 2013 5.020 5.100 4.940 5.100 257,646 +0.10(+2.00%)
Mar 26, 2013 5.140 5.140 4.960 5.000 298,048 -0.08(-1.57%)
Mar 25, 2013 5.050 5.160 5.030 5.080 368,495 +0.03(+0.59%)
Mar 22, 2013 5.100 5.155 5.030 5.050 444,026 -0.04(-0.79%)
Mar 21, 2013 4.940 5.155 4.917 5.090 689,755 +0.10(+2.00%)
Mar 20, 2013 5.050 5.120 4.901 4.990 744,715 -0.01(-0.20%)
Mar 19, 2013 4.860 5.050 4.860 5.000 844,433 +0.14(+2.88%)
Mar 18, 2013 4.490 4.861 4.490 4.860 888,727 +0.37(+8.24%)
Mar 15, 2013 4.430 4.550 4.400 4.490 615,207 +0.09(+2.05%)
Mar 14, 2013 4.230 4.420 4.230 4.400 318,270 +0.16(+3.77%)
Mar 13, 2013 4.440 4.500 4.140 4.240 692,241 -0.24(-5.36%)
Mar 12, 2013 4.410 4.540 4.350 4.480 424,597 +0.08(+1.82%)
Mar 11, 2013 4.470 4.490 4.380 4.400 195,619 -0.07(-1.57%)
Mar 08, 2013 4.340 4.500 4.340 4.470 290,644 +0.18(+4.20%)
Mar 07, 2013 4.160 4.330 4.150 4.290 165,049 +0.13(+3.12%)
Mar 06, 2013 4.260 4.280 4.080 4.160 403,344 -0.10(-2.35%)
Mar 05, 2013 4.220 4.450 4.220 4.260 1,397,564 +0.07(+1.67%)
Mar 04, 2013 4.220 4.250 4.170 4.190 158,134 -0.05(-1.18%)
Mar 01, 2013 4.220 4.260 4.180 4.240 167,148 +0.01(+0.24%)
Feb 28, 2013 4.240 4.290 4.210 4.230 181,352 +0.00(+0.00%)
Feb 27, 2013 4.290 4.320 4.220 4.230 307,879 -0.03(-0.70%)
Feb 26, 2013 4.370 4.430 4.250 4.260 126,896 -0.16(-3.62%)
Feb 22, 2013 4.410 4.490 4.370 4.420 173,187 +0.01(+0.23%)
Feb 21, 2013 4.430 4.520 4.360 4.410 161,335 -0.03(-0.68%)
Feb 20, 2013 4.520 4.630 4.440 4.440 188,399 -0.09(-1.99%)
Feb 19, 2013 4.510 4.590 4.490 4.530 161,440 +0.03(+0.67%)
Feb 15, 2013 4.520 4.650 4.470 4.500 193,172 -0.01(-0.22%)
Feb 14, 2013 4.600 4.600 4.470 4.510 187,661 -0.09(-1.96%)
Feb 13, 2013 4.610 4.670 4.530 4.600 191,065 +0.00(+0.00%)
Feb 12, 2013 4.620 4.650 4.550 4.600 150,818 -0.01(-0.22%)
Feb 11, 2013 4.680 4.710 4.550 4.610 197,479 -0.05(-1.07%)
Feb 08, 2013 4.590 4.700 4.590 4.660 237,120 +0.09(+1.97%)
Feb 07, 2013 4.460 4.640 4.460 4.570 282,962 +0.12(+2.70%)
Feb 06, 2013 4.420 4.480 4.380 4.450 197,420 +0.02(+0.45%)
Feb 04, 2013 4.500 4.540 4.410 4.430 190,511 -0.10(-2.21%)
Feb 01, 2013 4.450 4.585 4.450 4.530 249,858 +0.12(+2.72%)
Jan 31, 2013 4.610 4.620 4.390 4.410 522,262 -0.19(-4.13%)
Jan 30, 2013 4.730 4.730 4.580 4.600 303,618 -0.14(-2.95%)
Jan 29, 2013 4.710 4.800 4.660 4.740 163,926 +0.04(+0.85%)
Jan 28, 2013 4.750 4.820 4.670 4.700 218,391 -0.07(-1.47%)
Jan 25, 2013 4.740 4.790 4.670 4.770 354,506 +0.06(+1.27%)
Jan 24, 2013 4.760 4.830 4.700 4.710 227,464 -0.05(-1.05%)
Jan 23, 2013 4.930 4.980 4.750 4.760 339,751 -0.16(-3.25%)
Jan 22, 2013 4.900 4.920 4.850 4.920 261,348 +0.04(+0.82%)
Jan 18, 2013 4.790 4.890 4.750 4.880 259,431 +0.08(+1.67%)
Jan 17, 2013 4.760 4.820 4.710 4.800 254,921 +0.07(+1.48%)
Jan 16, 2013 4.800 4.870 4.700 4.730 231,848 -0.10(-2.07%)
Jan 15, 2013 4.750 4.850 4.710 4.830 225,805 +0.03(+0.63%)
Jan 14, 2013 4.690 4.820 4.670 4.800 173,076 +0.09(+1.91%)
Jan 11, 2013 4.800 4.840 4.650 4.710 386,449 -0.08(-1.67%)
Jan 10, 2013 4.790 4.840 4.750 4.790 211,944 +0.01(+0.21%)
Jan 09, 2013 4.790 4.830 4.760 4.780 209,914 -0.02(-0.42%)
Jan 08, 2013 4.840 4.850 4.770 4.800 444,283 -0.04(-0.83%)
Jan 07, 2013 4.980 5.000 4.810 4.840 458,739 -0.14(-2.81%)
Jan 04, 2013 4.930 4.990 4.850 4.980 414,453 +0.08(+1.64%)
Jan 03, 2013 4.970 4.970 4.800 4.900 451,148 -0.09(-1.81%)
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.