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

Kratos Defns (NQ: KTOS )

17.66 -0.18 (-1.04%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 24, 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 (%)
Feb 29, 2016 3.260 3.440 3.260 3.340 391,010 +0.08(+2.61%)
Feb 26, 2016 3.210 3.360 3.195 3.255 312,189 +0.06(+2.04%)
Feb 25, 2016 3.280 3.360 3.135 3.190 227,553 -0.09(-2.74%)
Feb 24, 2016 3.100 3.310 3.060 3.280 364,862 +0.13(+4.13%)
Feb 23, 2016 3.250 3.330 3.105 3.150 304,431 -0.10(-3.08%)
Feb 22, 2016 3.210 3.355 3.210 3.250 295,066 +0.08(+2.52%)
Feb 19, 2016 3.170 3.190 3.060 3.170 220,788 +0.00(+0.00%)
Feb 18, 2016 3.310 3.390 3.110 3.170 295,001 -0.11(-3.35%)
Feb 17, 2016 3.150 3.448 3.140 3.280 449,830 +0.17(+5.47%)
Feb 16, 2016 3.110 3.170 3.060 3.110 487,387 +0.05(+1.63%)
Feb 12, 2016 3.130 3.060 3.060 3.060 284,900 -0.06(-1.92%)
Feb 11, 2016 3.150 3.180 3.000 3.120 309,323 -0.07(-2.19%)
Feb 10, 2016 3.120 3.280 3.120 3.190 267,483 +0.07(+2.24%)
Feb 09, 2016 3.130 3.200 3.030 3.120 315,223 -0.04(-1.27%)
Feb 08, 2016 3.130 3.180 3.040 3.160 255,783 -0.03(-0.94%)
Feb 05, 2016 3.300 3.300 3.110 3.190 370,472 -0.12(-3.63%)
Feb 04, 2016 3.060 3.320 3.060 3.310 399,586 +0.27(+8.88%)
Feb 03, 2016 3.070 3.102 2.980 3.040 305,827 +0.01(+0.33%)
Feb 02, 2016 3.170 3.175 2.985 3.030 358,211 -0.18(-5.61%)
Feb 01, 2016 3.150 3.240 3.120 3.210 200,773 +0.02(+0.63%)
Jan 29, 2016 3.030 3.250 3.020 3.190 352,820 +0.17(+5.63%)
Jan 28, 2016 3.080 3.150 2.990 3.020 299,900 -0.05(-1.63%)
Jan 27, 2016 3.000 3.110 2.920 3.070 470,184 +0.08(+2.68%)
Jan 26, 2016 3.120 3.180 2.970 2.990 834,260 -0.11(-3.55%)
Jan 25, 2016 3.220 3.283 3.020 3.100 817,529 -0.16(-4.91%)
Jan 22, 2016 3.200 3.260 3.115 3.260 399,475 +0.17(+5.50%)
Jan 21, 2016 3.120 3.229 3.070 3.090 398,253 -0.01(-0.32%)
Jan 20, 2016 3.000 3.150 2.800 3.100 956,299 +0.05(+1.64%)
Jan 19, 2016 3.180 3.200 3.010 3.050 570,915 -0.11(-3.48%)
Jan 15, 2016 3.050 3.160 3.160 3.160 479,600 +0.04(+1.28%)
Jan 14, 2016 3.150 3.242 3.060 3.120 506,817 -0.03(-0.95%)
Jan 13, 2016 3.310 3.370 3.010 3.150 491,749 -0.10(-3.08%)
Jan 12, 2016 3.370 3.431 3.205 3.250 606,301 -0.12(-3.56%)
Jan 11, 2016 3.500 3.510 3.305 3.370 595,633 -0.13(-3.85%)
Jan 08, 2016 3.620 3.650 3.500 3.505 426,352 -0.12(-3.18%)
Jan 07, 2016 3.780 3.820 3.200 3.620 1,110,850 -0.26(-6.70%)
Jan 06, 2016 3.940 4.030 3.820 3.880 421,904 -0.09(-2.27%)
Jan 05, 2016 4.060 4.100 3.800 3.970 537,036 -0.10(-2.46%)
Jan 04, 2016 4.050 4.150 3.950 4.070 693,623 -0.03(-0.73%)
Dec 31, 2015 3.970 4.100 4.100 4.100 490,100 +0.09(+2.24%)
Dec 30, 2015 4.080 4.120 3.960 4.010 287,086 -0.08(-1.96%)
Dec 29, 2015 4.030 4.120 4.010 4.090 298,829 +0.08(+2.00%)
Dec 28, 2015 4.110 4.160 3.900 4.010 613,672 -0.15(-3.61%)
Dec 24, 2015 4.130 4.160 4.160 4.160 116,400 +0.01(+0.24%)
Dec 23, 2015 4.150 4.220 4.120 4.150 250,967 +0.00(+0.00%)
Dec 22, 2015 4.170 4.170 4.090 4.150 428,411 -0.03(-0.72%)
Dec 21, 2015 4.110 4.180 4.010 4.180 395,878 +0.13(+3.21%)
Dec 18, 2015 4.090 4.140 3.980 4.050 626,989 -0.06(-1.46%)
Dec 17, 2015 4.120 4.180 4.030 4.110 484,768 -0.01(-0.24%)
Dec 16, 2015 3.950 4.140 3.940 4.120 604,634 +0.19(+4.83%)
Dec 15, 2015 3.650 3.940 3.650 3.930 855,083 +0.27(+7.38%)
Dec 14, 2015 3.910 3.920 3.640 3.660 628,594 -0.15(-3.94%)
Dec 11, 2015 4.060 4.100 3.770 3.810 563,771 -0.18(-4.51%)
Dec 10, 2015 3.820 4.010 3.770 3.990 613,713 +0.14(+3.64%)
Dec 09, 2015 3.750 3.890 3.710 3.850 859,545 +0.12(+3.22%)
Dec 08, 2015 3.920 4.000 3.680 3.730 1,089,399 -0.27(-6.75%)
Dec 07, 2015 4.170 4.230 3.890 4.000 921,304 -0.19(-4.53%)
Dec 04, 2015 4.230 4.290 4.000 4.190 1,382,917 -0.06(-1.41%)
Dec 03, 2015 4.420 4.520 4.240 4.250 784,039 -0.10(-2.30%)
Dec 02, 2015 4.510 4.520 4.260 4.350 890,854 -0.22(-4.81%)
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.