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

Kratos Defns (NQ: KTOS )

19.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2012 5.990 6.000 5.840 5.840 357,483 -0.17(-2.83%)
Sep 27, 2012 6.000 6.040 5.950 6.010 295,000 +0.03(+0.50%)
Sep 26, 2012 6.030 6.090 5.930 5.980 359,509 +0.00(+0.00%)
Sep 25, 2012 6.080 6.190 5.960 5.980 599,823 -0.06(-0.99%)
Sep 24, 2012 6.060 6.140 5.880 6.040 812,834 +0.22(+3.78%)
Sep 21, 2012 6.000 6.000 5.760 5.820 612,001 -0.15(-2.51%)
Sep 20, 2012 5.900 5.990 5.830 5.970 320,819 +0.04(+0.67%)
Sep 19, 2012 5.990 6.000 5.830 5.930 457,329 -0.02(-0.34%)
Sep 18, 2012 5.910 6.080 5.850 5.950 985,366 +0.15(+2.59%)
Sep 17, 2012 5.690 5.870 5.370 5.800 2,406,743 +0.73(+14.40%)
Sep 14, 2012 5.000 5.090 4.870 5.070 540,161 +0.10(+2.01%)
Sep 13, 2012 4.810 5.000 4.800 4.970 309,030 +0.17(+3.54%)
Sep 12, 2012 4.800 4.820 4.750 4.800 177,076 +0.03(+0.63%)
Sep 11, 2012 4.750 4.840 4.700 4.770 128,139 +0.03(+0.63%)
Sep 10, 2012 4.830 4.900 4.720 4.740 189,436 -0.09(-1.86%)
Sep 07, 2012 4.800 4.900 4.780 4.830 361,959 +0.06(+1.26%)
Sep 06, 2012 4.750 4.820 4.670 4.770 333,774 +0.06(+1.27%)
Sep 05, 2012 4.820 4.820 4.680 4.710 282,836 -0.03(-0.63%)
Sep 04, 2012 4.800 4.850 4.640 4.740 261,052 -0.04(-0.84%)
Aug 31, 2012 4.920 4.920 4.730 4.780 338,533 -0.10(-2.05%)
Aug 30, 2012 4.930 4.950 4.880 4.880 197,411 -0.06(-1.21%)
Aug 29, 2012 4.990 4.990 4.900 4.940 122,647 -0.06(-1.20%)
Aug 27, 2012 5.100 5.140 4.990 5.000 198,405 -0.05(-0.99%)
Aug 24, 2012 5.020 5.080 4.990 5.050 161,196 +0.00(+0.00%)
Aug 23, 2012 5.160 5.238 5.020 5.050 166,121 -0.10(-1.94%)
Aug 22, 2012 5.280 5.280 5.120 5.150 153,307 -0.13(-2.46%)
Aug 21, 2012 5.280 5.350 5.250 5.280 238,468 +0.05(+0.96%)
Aug 20, 2012 5.170 5.330 5.130 5.230 510,038 +0.07(+1.36%)
Aug 17, 2012 5.040 5.160 4.990 5.160 296,135 +0.13(+2.58%)
Aug 16, 2012 4.970 5.090 4.970 5.030 216,128 +0.08(+1.62%)
Aug 15, 2012 5.050 5.050 4.870 4.950 323,982 -0.10(-1.98%)
Aug 14, 2012 5.190 5.190 5.010 5.050 191,304 -0.10(-1.94%)
Aug 13, 2012 5.160 5.190 5.020 5.150 106,537 +0.00(+0.00%)
Aug 10, 2012 5.270 5.270 5.090 5.150 212,765 -0.12(-2.28%)
Aug 09, 2012 5.000 5.330 4.990 5.270 441,867 +0.28(+5.61%)
Aug 08, 2012 5.080 5.140 4.970 4.990 715,219 +0.10(+2.04%)
Aug 07, 2012 4.960 5.010 4.860 4.890 518,472 -0.04(-0.81%)
Aug 06, 2012 4.900 5.040 4.850 4.930 606,829 -0.11(-2.18%)
Aug 03, 2012 5.270 5.290 4.960 5.040 924,790 -0.43(-7.86%)
Aug 02, 2012 5.450 5.780 5.450 5.470 377,384 -0.01(-0.18%)
Aug 01, 2012 5.710 5.710 5.480 5.480 281,191 -0.17(-3.01%)
Jul 31, 2012 5.730 5.800 5.630 5.650 129,919 -0.08(-1.40%)
Jul 30, 2012 5.800 5.860 5.630 5.730 169,422 -0.04(-0.69%)
Jul 27, 2012 5.550 5.820 5.540 5.770 185,985 +0.28(+5.10%)
Jul 26, 2012 5.510 5.560 5.440 5.490 292,197 +0.03(+0.55%)
Jul 25, 2012 5.480 5.600 5.400 5.460 264,038 +0.05(+0.92%)
Jul 24, 2012 5.460 5.460 5.340 5.410 311,370 +0.00(+0.00%)
Jul 23, 2012 5.560 5.660 5.320 5.410 378,192 -0.25(-4.42%)
Jul 20, 2012 5.810 5.810 5.640 5.660 110,693 -0.17(-2.92%)
Jul 19, 2012 5.730 5.890 5.710 5.830 229,663 +0.14(+2.46%)
Jul 18, 2012 5.780 5.815 5.680 5.690 240,966 -0.13(-2.23%)
Jul 17, 2012 5.790 5.850 5.750 5.820 138,523 +0.12(+2.11%)
Jul 16, 2012 5.800 5.900 5.690 5.700 101,630 -0.10(-1.72%)
Jul 13, 2012 5.850 5.920 5.770 5.800 242,313 +0.00(+0.00%)
Jul 12, 2012 5.850 5.860 5.690 5.800 188,821 -0.09(-1.53%)
Jul 11, 2012 6.010 6.080 5.857 5.890 212,471 -0.11(-1.83%)
Jul 10, 2012 6.050 6.070 5.950 6.000 235,485 -0.01(-0.17%)
Jul 09, 2012 5.940 6.050 5.810 6.010 140,546 +0.02(+0.33%)
Jul 06, 2012 5.980 6.050 5.910 5.990 167,819 -0.02(-0.33%)
Jul 05, 2012 5.910 6.100 5.910 6.010 279,562 +0.04(+0.67%)
Jul 03, 2012 5.930 6.010 5.860 5.970 221,719 +0.03(+0.51%)
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.