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

Kratos Defns (NQ: KTOS )

18.54 +0.45 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 7.120 7.210 6.955 6.980 633,114 -0.26(-3.59%)
Aug 30, 2016 7.020 7.290 6.992 7.240 787,832 +0.25(+3.58%)
Aug 29, 2016 7.050 7.230 6.360 6.990 1,895,855 -0.45(-6.05%)
Aug 26, 2016 7.530 7.540 7.340 7.440 1,065,491 -0.11(-1.46%)
Aug 25, 2016 7.400 7.580 7.385 7.550 1,450,794 +0.16(+2.17%)
Aug 24, 2016 7.210 7.500 7.200 7.390 874,514 +0.23(+3.21%)
Aug 23, 2016 7.080 7.190 7.050 7.160 842,451 +0.06(+0.85%)
Aug 22, 2016 6.840 7.219 6.820 7.100 1,148,646 +0.23(+3.35%)
Aug 19, 2016 6.660 6.870 6.610 6.870 766,849 +0.19(+2.84%)
Aug 18, 2016 6.690 6.730 6.600 6.680 498,104 +0.01(+0.15%)
Aug 17, 2016 6.580 6.680 6.450 6.670 488,888 +0.11(+1.68%)
Aug 16, 2016 6.800 6.850 6.440 6.560 1,130,853 -0.22(-3.24%)
Aug 15, 2016 6.340 6.800 6.310 6.780 1,831,192 +0.64(+10.42%)
Aug 12, 2016 5.920 6.180 5.840 6.140 1,302,018 +0.25(+4.24%)
Aug 11, 2016 5.680 5.950 5.610 5.890 829,295 +0.22(+3.88%)
Aug 10, 2016 5.620 5.680 5.520 5.670 724,458 +0.08(+1.43%)
Aug 09, 2016 5.600 5.650 5.360 5.590 783,074 -0.06(-1.06%)
Aug 08, 2016 5.350 5.790 5.350 5.650 1,607,905 +0.27(+5.02%)
Aug 05, 2016 4.950 5.540 4.950 5.380 2,662,255 +0.83(+18.24%)
Aug 04, 2016 4.540 4.670 4.480 4.550 486,329 +0.05(+1.11%)
Aug 03, 2016 4.390 4.520 4.380 4.500 313,987 +0.11(+2.51%)
Aug 02, 2016 4.410 4.490 4.375 4.390 256,814 -0.03(-0.68%)
Aug 01, 2016 4.420 4.470 4.320 4.420 218,879 +0.01(+0.23%)
Jul 29, 2016 4.450 4.491 4.370 4.410 273,803 -0.03(-0.68%)
Jul 28, 2016 4.530 4.570 4.400 4.440 348,486 -0.08(-1.77%)
Jul 27, 2016 4.510 4.590 4.470 4.520 249,219 +0.01(+0.22%)
Jul 26, 2016 4.530 4.610 4.463 4.510 293,498 -0.04(-0.88%)
Jul 25, 2016 4.510 4.570 4.475 4.550 239,683 +0.01(+0.22%)
Jul 22, 2016 4.510 4.576 4.395 4.540 144,004 +0.02(+0.44%)
Jul 21, 2016 4.540 4.630 4.500 4.520 113,915 -0.02(-0.44%)
Jul 20, 2016 4.540 4.590 4.440 4.540 199,468 +0.00(+0.00%)
Jul 19, 2016 4.600 4.670 4.500 4.540 255,671 -0.07(-1.52%)
Jul 18, 2016 4.660 4.660 4.520 4.610 240,795 -0.04(-0.86%)
Jul 15, 2016 4.550 4.660 4.420 4.650 441,613 +0.13(+2.88%)
Jul 14, 2016 4.560 4.560 4.420 4.520 292,339 -0.02(-0.44%)
Jul 13, 2016 4.640 4.678 4.500 4.540 365,027 -0.10(-2.16%)
Jul 12, 2016 4.710 4.740 4.550 4.640 552,729 -0.06(-1.28%)
Jul 11, 2016 4.620 4.940 4.530 4.700 1,787,421 +0.46(+10.85%)
Jul 08, 2016 4.190 4.285 4.150 4.240 345,649 +0.09(+2.17%)
Jul 07, 2016 4.090 4.240 4.090 4.150 289,667 -0.01(-0.24%)
Jul 05, 2016 4.060 4.240 4.035 4.160 481,483 +0.07(+1.71%)
Jul 01, 2016 4.010 4.090 4.090 4.090 418,500 -0.01(-0.24%)
Jun 30, 2016 3.950 4.120 3.900 4.100 286,486 +0.16(+4.06%)
Jun 29, 2016 3.950 3.987 3.875 3.940 239,568 +0.05(+1.29%)
Jun 28, 2016 3.870 3.970 3.850 3.890 301,397 +0.09(+2.37%)
Jun 27, 2016 3.920 3.920 3.750 3.800 691,536 -0.18(-4.52%)
Jun 24, 2016 3.880 4.010 3.870 3.980 645,962 -0.15(-3.63%)
Jun 23, 2016 4.040 4.170 4.010 4.130 313,333 +0.13(+3.25%)
Jun 22, 2016 4.050 4.110 4.000 4.000 278,092 -0.05(-1.23%)
Jun 21, 2016 4.050 4.110 3.920 4.050 339,362 +0.00(+0.00%)
Jun 20, 2016 4.120 4.170 4.020 4.050 188,672 +0.00(+0.00%)
Jun 17, 2016 4.060 4.170 4.030 4.050 342,119 +0.01(+0.25%)
Jun 16, 2016 3.960 4.050 3.900 4.040 302,800 +0.05(+1.25%)
Jun 15, 2016 3.930 4.120 3.870 3.990 238,454 +0.06(+1.53%)
Jun 14, 2016 3.960 4.080 3.890 3.930 294,836 -0.04(-1.01%)
Jun 13, 2016 3.980 4.160 3.880 3.970 501,252 +0.01(+0.25%)
Jun 10, 2016 4.040 4.095 3.910 3.960 680,309 -0.01(-0.25%)
Jun 09, 2016 4.140 4.140 3.890 3.970 799,006 -0.17(-4.11%)
Jun 08, 2016 4.200 4.220 4.115 4.140 228,161 -0.04(-0.96%)
Jun 07, 2016 4.170 4.200 4.160 4.180 228,652 +0.01(+0.24%)
Jun 06, 2016 4.140 4.200 4.110 4.170 386,928 +0.03(+0.72%)
Jun 03, 2016 4.150 4.165 4.060 4.140 342,992 -0.02(-0.48%)
Jun 02, 2016 4.200 4.200 4.110 4.160 238,154 -0.03(-0.72%)
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.