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

Kratos Defns (NQ: KTOS )

17.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2016 7.240 7.375 7.040 7.320 1,811,962 +0.16(+2.23%)
Nov 29, 2016 7.190 7.230 7.090 7.160 833,403 +0.07(+0.99%)
Nov 28, 2016 7.130 7.210 7.050 7.090 1,189,221 +0.05(+0.71%)
Nov 25, 2016 7.180 7.220 7.000 7.040 897,949 -0.14(-1.95%)
Nov 23, 2016 7.180 7.180 7.180 0 +0.18(+2.57%)
Nov 22, 2016 6.600 7.015 6.550 7.000 1,680,647 +0.45(+6.87%)
Nov 21, 2016 6.580 6.630 6.250 6.550 1,533,245 +0.29(+4.63%)
Nov 18, 2016 6.340 6.430 6.210 6.260 4,727,131 -0.59(-8.61%)
Nov 17, 2016 6.900 7.180 6.845 6.850 594,997 -0.09(-1.30%)
Nov 16, 2016 7.230 7.230 6.850 6.940 349,277 -0.08(-1.14%)
Nov 15, 2016 7.250 7.250 6.980 7.020 497,822 -0.11(-1.54%)
Nov 14, 2016 7.020 7.390 6.910 7.130 1,036,098 +0.29(+4.24%)
Nov 11, 2016 6.450 6.860 6.450 6.840 649,767 +0.43(+6.71%)
Nov 10, 2016 6.420 6.470 6.270 6.410 635,825 +0.18(+2.89%)
Nov 09, 2016 5.700 6.280 5.628 6.230 745,026 +0.63(+11.25%)
Nov 08, 2016 5.670 5.700 5.560 5.600 307,829 -0.12(-2.10%)
Nov 07, 2016 5.790 5.895 5.670 5.720 426,402 -0.05(-0.87%)
Nov 04, 2016 5.980 6.000 5.678 5.770 768,976 -0.23(-3.83%)
Nov 03, 2016 5.900 6.090 5.800 6.000 1,036,469 +0.57(+10.50%)
Nov 02, 2016 5.540 5.620 5.400 5.430 513,300 -0.11(-1.99%)
Nov 01, 2016 5.620 5.650 5.510 5.540 365,741 -0.08(-1.42%)
Oct 31, 2016 5.630 5.720 5.540 5.620 347,565 -0.06(-1.06%)
Oct 28, 2016 5.700 5.760 5.640 5.680 429,291 -0.03(-0.53%)
Oct 27, 2016 5.600 5.800 5.230 5.710 723,355 -0.16(-2.73%)
Oct 26, 2016 5.990 6.120 5.790 5.870 745,553 -0.08(-1.34%)
Oct 25, 2016 6.110 6.190 5.910 5.950 383,089 -0.19(-3.09%)
Oct 24, 2016 6.280 6.430 6.090 6.140 202,307 -0.06(-0.97%)
Oct 21, 2016 6.250 6.320 6.100 6.200 225,957 -0.14(-2.21%)
Oct 20, 2016 6.350 6.440 6.310 6.340 184,356 +0.01(+0.16%)
Oct 19, 2016 6.450 6.520 6.330 6.330 175,461 -0.05(-0.78%)
Oct 18, 2016 6.500 6.570 6.350 6.380 337,167 -0.07(-1.09%)
Oct 17, 2016 6.280 6.630 6.270 6.450 304,190 +0.17(+2.71%)
Oct 14, 2016 6.320 6.420 6.280 6.280 211,374 -0.04(-0.63%)
Oct 13, 2016 6.350 6.430 6.260 6.320 310,700 -0.06(-0.94%)
Oct 12, 2016 6.450 6.460 6.250 6.380 374,810 -0.07(-1.09%)
Oct 11, 2016 6.660 6.660 6.360 6.450 412,206 -0.19(-2.86%)
Oct 10, 2016 6.670 6.780 6.550 6.640 294,516 +0.05(+0.76%)
Oct 07, 2016 6.710 6.710 6.510 6.590 356,246 -0.13(-1.93%)
Oct 06, 2016 6.880 6.930 6.622 6.720 314,210 -0.19(-2.75%)
Oct 05, 2016 6.670 7.140 6.650 6.910 559,860 +0.25(+3.75%)
Oct 04, 2016 6.730 6.830 6.634 6.660 214,254 -0.09(-1.33%)
Oct 03, 2016 6.900 6.960 6.730 6.750 232,273 -0.14(-2.03%)
Sep 30, 2016 6.750 6.950 6.720 6.890 514,985 +0.10(+1.47%)
Sep 29, 2016 6.840 6.950 6.750 6.790 325,876 -0.04(-0.59%)
Sep 28, 2016 6.700 6.840 6.600 6.830 258,870 +0.18(+2.71%)
Sep 27, 2016 6.510 6.710 6.490 6.650 350,032 +0.16(+2.47%)
Sep 26, 2016 6.680 6.716 6.484 6.490 510,620 -0.28(-4.14%)
Sep 23, 2016 6.800 6.930 6.710 6.770 190,905 -0.07(-1.02%)
Sep 22, 2016 6.720 6.850 6.692 6.840 326,092 +0.19(+2.86%)
Sep 21, 2016 6.480 6.665 6.424 6.650 348,463 +0.17(+2.62%)
Sep 20, 2016 6.620 6.630 6.420 6.480 229,632 -0.07(-1.07%)
Sep 19, 2016 6.520 6.620 6.500 6.550 318,127 +0.04(+0.61%)
Sep 16, 2016 6.590 6.730 6.500 6.510 355,601 -0.12(-1.81%)
Sep 15, 2016 6.570 6.670 6.520 6.630 243,695 +0.03(+0.45%)
Sep 14, 2016 6.710 6.780 6.580 6.600 352,225 -0.10(-1.49%)
Sep 13, 2016 6.900 6.950 6.580 6.700 640,463 +0.09(+1.36%)
Sep 12, 2016 6.540 6.680 6.470 6.610 405,016 +0.08(+1.23%)
Sep 09, 2016 6.850 6.860 6.510 6.530 447,565 -0.38(-5.50%)
Sep 08, 2016 6.810 6.970 6.810 6.910 320,707 +0.05(+0.73%)
Sep 07, 2016 6.900 6.975 6.835 6.860 375,990 -0.08(-1.15%)
Sep 06, 2016 7.000 7.040 6.910 6.940 463,426 -0.10(-1.42%)
Sep 02, 2016 7.000 7.040 7.040 7.040 493,400 +0.07(+1.00%)
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.