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

Kratos Defns (NQ: KTOS )

19.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2011 9.670 9.710 9.450 9.460 340,891 -0.19(-1.97%)
Aug 30, 2011 9.610 9.710 9.340 9.650 272,994 +0.00(+0.00%)
Aug 29, 2011 9.250 9.660 9.250 9.650 210,074 +0.52(+5.70%)
Aug 26, 2011 8.970 9.160 8.810 9.130 220,481 +0.10(+1.11%)
Aug 25, 2011 9.070 9.320 8.910 9.030 389,682 -0.14(-1.53%)
Aug 24, 2011 8.570 9.200 8.570 9.170 336,905 +0.55(+6.38%)
Aug 23, 2011 8.370 8.670 8.330 8.620 278,492 +0.30(+3.61%)
Aug 22, 2011 8.340 8.650 8.150 8.320 245,598 +0.20(+2.46%)
Aug 19, 2011 8.060 8.246 8.060 8.120 319,963 -0.13(-1.58%)
Aug 18, 2011 8.520 8.520 8.140 8.250 352,953 -0.49(-5.61%)
Aug 17, 2011 8.990 9.050 8.670 8.740 330,470 -0.22(-2.46%)
Aug 16, 2011 8.850 9.050 8.620 8.960 250,373 -0.01(-0.11%)
Aug 15, 2011 8.820 9.000 8.650 8.970 233,892 +0.27(+3.10%)
Aug 12, 2011 8.740 8.745 8.330 8.700 328,079 +0.18(+2.11%)
Aug 11, 2011 8.310 8.690 8.310 8.520 418,753 +0.22(+2.65%)
Aug 10, 2011 8.870 8.880 8.160 8.300 574,035 -0.59(-6.64%)
Aug 09, 2011 8.810 8.920 8.110 8.890 558,833 +0.41(+4.83%)
Aug 08, 2011 8.240 8.790 7.140 8.480 760,511 -0.09(-1.05%)
Aug 05, 2011 9.750 10.02 8.295 8.570 735,493 -1.01(-10.54%)
Aug 04, 2011 10.01 10.19 9.460 9.580 323,516 -0.72(-6.99%)
Aug 03, 2011 10.36 10.46 9.850 10.30 316,822 -0.02(-0.19%)
Aug 02, 2011 10.60 10.72 10.31 10.32 245,541 -0.34(-3.19%)
Aug 01, 2011 11.01 11.09 10.45 10.66 366,257 -0.21(-1.93%)
Jul 29, 2011 10.09 10.95 10.06 10.87 439,568 +0.65(+6.36%)
Jul 28, 2011 10.41 10.54 10.05 10.22 216,318 -0.19(-1.83%)
Jul 27, 2011 10.64 10.78 10.34 10.41 405,449 -0.29(-2.71%)
Jul 26, 2011 10.96 10.98 10.67 10.70 218,489 -0.27(-2.46%)
Jul 25, 2011 10.98 11.19 10.82 10.97 177,443 -0.16(-1.44%)
Jul 22, 2011 11.06 11.44 10.96 11.13 262,395 -0.18(-1.59%)
Jul 21, 2011 11.56 11.56 11.02 11.31 301,530 -0.24(-2.08%)
Jul 20, 2011 11.61 11.68 11.44 11.55 210,001 -0.02(-0.17%)
Jul 19, 2011 11.50 11.72 11.36 11.57 173,026 +0.19(+1.67%)
Jul 18, 2011 11.48 11.50 11.16 11.38 77,143 -0.14(-1.22%)
Jul 15, 2011 11.67 11.76 11.44 11.52 106,694 -0.11(-0.95%)
Jul 14, 2011 11.96 11.99 11.59 11.63 100,749 -0.32(-2.68%)
Jul 13, 2011 12.01 12.14 10.89 11.95 128,039 -0.01(-0.08%)
Jul 12, 2011 12.07 12.08 11.88 11.96 117,413 -0.11(-0.91%)
Jul 11, 2011 12.07 12.23 12.03 12.07 130,836 -0.21(-1.71%)
Jul 08, 2011 12.17 12.30 12.02 12.28 138,496 -0.10(-0.81%)
Jul 07, 2011 12.21 12.42 12.10 12.38 174,114 +0.23(+1.89%)
Jul 06, 2011 12.13 12.20 12.00 12.15 178,909 -0.03(-0.25%)
Jul 05, 2011 12.09 12.24 12.05 12.18 118,482 +0.05(+0.41%)
Jul 01, 2011 12.13 12.42 11.91 12.13 151,623 -0.03(-0.25%)
Jun 30, 2011 11.81 12.31 11.60 12.16 297,365 +0.42(+3.58%)
Jun 29, 2011 11.86 11.90 11.68 11.74 101,733 -0.06(-0.51%)
Jun 28, 2011 11.79 11.83 11.61 11.80 63,916 +0.07(+0.60%)
Jun 27, 2011 11.74 11.78 11.57 11.73 143,334 -0.05(-0.42%)
Jun 24, 2011 11.86 11.86 11.53 11.78 486,843 -0.04(-0.34%)
Jun 23, 2011 11.64 11.90 11.52 11.82 165,842 +0.08(+0.68%)
Jun 22, 2011 11.74 11.86 11.63 11.74 181,612 -0.02(-0.17%)
Jun 21, 2011 11.36 11.92 11.23 11.76 197,709 +0.57(+5.09%)
Jun 20, 2011 11.10 11.19 10.92 11.19 157,447 +0.04(+0.36%)
Jun 17, 2011 11.09 11.20 10.85 11.15 259,559 +0.13(+1.18%)
Jun 16, 2011 10.87 11.15 10.75 11.02 202,931 +0.20(+1.85%)
Jun 15, 2011 10.96 11.07 10.71 10.82 125,308 -0.22(-1.99%)
Jun 14, 2011 10.93 11.15 10.87 11.04 153,290 +0.24(+2.22%)
Jun 13, 2011 10.61 10.95 10.52 10.80 215,902 +0.23(+2.18%)
Jun 10, 2011 10.35 10.65 10.25 10.57 202,434 +0.12(+1.15%)
Jun 09, 2011 10.66 10.68 10.41 10.45 169,242 -0.14(-1.32%)
Jun 08, 2011 10.64 10.85 10.49 10.59 276,396 -0.09(-0.84%)
Jun 07, 2011 10.89 11.05 10.65 10.68 236,233 -0.14(-1.29%)
Jun 06, 2011 11.09 11.20 10.75 10.82 251,822 -0.25(-2.26%)
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.