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

Kratos Defns (NQ: KTOS )

18.19 +0.37 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2011 6.570 6.570 6.280 6.330 124,784 -0.36(-5.38%)
Oct 28, 2011 6.870 6.960 6.640 6.690 310,299 -0.23(-3.32%)
Oct 27, 2011 6.650 7.050 6.480 6.920 299,282 +0.50(+7.79%)
Oct 26, 2011 6.400 6.500 6.270 6.420 139,332 +0.13(+2.07%)
Oct 25, 2011 6.540 6.620 6.250 6.290 245,099 -0.29(-4.41%)
Oct 24, 2011 6.370 6.670 6.370 6.580 151,211 +0.20(+3.13%)
Oct 21, 2011 6.310 6.500 6.160 6.380 232,140 +0.19(+3.07%)
Oct 20, 2011 6.520 6.560 6.000 6.190 232,856 -0.34(-5.21%)
Oct 19, 2011 6.780 6.850 6.500 6.530 160,793 -0.29(-4.25%)
Oct 18, 2011 6.570 6.870 6.520 6.820 172,665 +0.29(+4.44%)
Oct 17, 2011 6.860 6.900 6.450 6.530 230,211 -0.40(-5.77%)
Oct 14, 2011 7.030 7.250 6.760 6.930 251,402 -0.03(-0.43%)
Oct 13, 2011 6.840 7.000 6.790 6.960 173,918 +0.06(+0.87%)
Oct 12, 2011 7.000 7.005 6.880 6.900 293,752 -0.02(-0.29%)
Oct 11, 2011 6.390 7.080 6.390 6.920 362,668 +0.45(+6.96%)
Oct 10, 2011 6.160 6.500 6.145 6.470 429,268 +0.43(+7.12%)
Oct 07, 2011 6.280 6.330 6.010 6.040 199,768 -0.19(-3.05%)
Oct 06, 2011 6.270 6.300 6.210 6.230 282,364 -0.01(-0.16%)
Oct 05, 2011 6.200 6.420 6.000 6.240 368,512 +0.10(+1.63%)
Oct 04, 2011 5.800 6.210 5.760 6.140 925,313 +0.27(+4.60%)
Oct 03, 2011 6.650 6.790 5.820 5.870 807,825 -0.85(-12.65%)
Sep 30, 2011 7.040 7.260 6.710 6.720 531,880 -0.43(-6.01%)
Sep 29, 2011 7.580 7.704 7.000 7.150 564,158 -0.23(-3.12%)
Sep 28, 2011 7.870 7.950 7.360 7.380 332,569 -0.51(-6.46%)
Sep 27, 2011 7.950 8.165 7.810 7.890 246,190 +0.10(+1.28%)
Sep 26, 2011 7.650 7.870 7.440 7.790 300,216 +0.22(+2.91%)
Sep 23, 2011 7.570 7.740 7.390 7.570 337,988 -0.01(-0.13%)
Sep 22, 2011 7.610 7.830 7.393 7.580 264,293 -0.29(-3.68%)
Sep 21, 2011 8.100 8.310 7.840 7.870 241,588 -0.25(-3.08%)
Sep 20, 2011 8.670 8.730 8.110 8.120 195,578 -0.51(-5.91%)
Sep 19, 2011 8.810 8.810 8.510 8.630 219,887 -0.15(-1.71%)
Sep 16, 2011 8.760 8.880 8.520 8.780 522,507 +0.03(+0.34%)
Sep 15, 2011 8.570 8.780 8.490 8.750 192,738 +0.25(+2.94%)
Sep 14, 2011 8.510 8.640 8.200 8.500 263,582 +0.09(+1.07%)
Sep 13, 2011 8.300 8.460 8.150 8.410 252,429 +0.11(+1.33%)
Sep 12, 2011 8.210 8.420 8.060 8.300 200,733 -0.03(-0.36%)
Sep 09, 2011 8.640 8.670 8.260 8.330 223,737 -0.42(-4.80%)
Sep 08, 2011 9.020 9.140 8.730 8.750 209,576 -0.36(-3.95%)
Sep 07, 2011 8.830 9.130 8.720 9.110 257,691 +0.44(+5.07%)
Sep 06, 2011 8.620 8.710 8.460 8.670 311,215 -0.20(-2.25%)
Sep 02, 2011 9.100 9.150 8.860 8.870 257,803 -0.39(-4.21%)
Sep 01, 2011 9.490 9.640 9.170 9.260 227,919 -0.20(-2.11%)
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%)
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.