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

Kratos Defns (NQ: KTOS )

19.85 +0.12 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2011 5.220 5.220 4.970 5.000 496,667 -0.01(-0.20%)
Nov 29, 2011 4.900 5.250 4.900 5.010 495,849 +0.19(+3.94%)
Nov 28, 2011 4.820 4.940 4.710 4.820 344,029 +0.17(+3.66%)
Nov 25, 2011 4.740 4.740 4.610 4.650 195,667 -0.13(-2.72%)
Nov 23, 2011 5.110 5.140 4.730 4.780 347,766 -0.38(-7.36%)
Nov 22, 2011 5.260 5.480 5.150 5.160 186,247 -0.09(-1.71%)
Nov 21, 2011 5.260 5.310 5.220 5.250 208,176 -0.13(-2.42%)
Nov 18, 2011 5.320 5.460 5.260 5.380 146,798 +0.07(+1.32%)
Nov 17, 2011 5.390 5.400 5.200 5.310 313,529 -0.07(-1.30%)
Nov 16, 2011 5.400 5.480 5.340 5.380 418,323 -0.04(-0.74%)
Nov 15, 2011 5.510 5.510 5.410 5.420 598,896 -0.08(-1.45%)
Nov 14, 2011 5.750 5.780 5.470 5.500 395,607 -0.27(-4.68%)
Nov 11, 2011 5.750 5.800 5.690 5.770 249,283 +0.07(+1.23%)
Nov 10, 2011 5.640 5.820 5.570 5.700 462,725 +0.19(+3.45%)
Nov 09, 2011 5.480 5.700 5.470 5.510 353,216 -0.10(-1.78%)
Nov 08, 2011 5.670 5.700 5.490 5.610 217,635 -0.01(-0.18%)
Nov 07, 2011 5.600 5.690 5.515 5.620 291,728 -0.03(-0.53%)
Nov 04, 2011 6.140 6.240 5.553 5.650 424,277 -0.58(-9.31%)
Nov 03, 2011 6.260 6.350 6.093 6.230 233,757 +0.06(+0.97%)
Nov 02, 2011 6.110 6.280 6.070 6.170 200,318 +0.14(+2.32%)
Nov 01, 2011 6.100 6.250 6.000 6.030 317,106 -0.30(-4.74%)
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%)
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.