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

Kratos Defns (NQ: KTOS )

18.86 +1.57 (+9.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.880 7.950 7.780 7.780 2,065,002 -0.12(-1.52%)
Mar 30, 2017 7.910 8.030 7.880 7.900 971,782 -0.04(-0.50%)
Mar 29, 2017 7.860 7.970 7.854 7.940 1,047,957 +0.06(+0.76%)
Mar 28, 2017 7.960 7.960 7.760 7.880 1,650,926 -0.11(-1.38%)
Mar 27, 2017 7.960 8.010 7.800 7.990 1,420,746 -0.02(-0.25%)
Mar 24, 2017 8.150 8.220 7.941 8.010 1,299,954 -0.10(-1.23%)
Mar 23, 2017 7.910 8.140 7.900 8.110 1,218,746 +0.21(+2.66%)
Mar 22, 2017 8.080 8.100 7.841 7.900 1,674,929 -0.22(-2.71%)
Mar 21, 2017 8.350 8.390 7.970 8.120 3,186,975 -0.21(-2.52%)
Mar 20, 2017 8.330 8.420 8.140 8.330 2,380,303 +0.07(+0.85%)
Mar 17, 2017 8.110 8.280 8.050 8.260 9,676,889 +0.37(+4.69%)
Mar 16, 2017 7.750 8.050 7.710 7.890 2,441,976 +0.21(+2.73%)
Mar 15, 2017 7.420 7.710 7.420 7.680 2,092,152 +0.28(+3.78%)
Mar 14, 2017 7.310 7.440 7.240 7.400 2,462,351 +0.07(+0.95%)
Mar 13, 2017 7.070 7.340 6.960 7.330 2,914,192 +0.31(+4.42%)
Mar 10, 2017 7.200 7.260 7.010 7.020 2,392,530 -0.13(-1.82%)
Mar 09, 2017 7.270 7.425 7.140 7.150 1,671,626 -0.07(-0.97%)
Mar 08, 2017 7.250 7.320 7.120 7.220 2,265,957 -0.04(-0.55%)
Mar 07, 2017 7.370 7.470 7.170 7.260 2,717,089 -0.14(-1.89%)
Mar 06, 2017 7.450 7.600 7.400 7.400 2,116,985 -0.08(-1.07%)
Mar 03, 2017 7.420 7.580 7.340 7.480 3,269,644 +0.06(+0.81%)
Mar 02, 2017 7.570 7.655 7.290 7.420 8,026,720 -0.61(-7.60%)
Mar 01, 2017 8.450 8.503 8.000 8.030 2,479,553 -0.22(-2.67%)
Feb 28, 2017 8.770 8.780 8.100 8.250 3,497,640 -0.51(-5.82%)
Feb 27, 2017 8.440 8.990 8.400 8.760 3,018,075 +0.41(+4.91%)
Feb 24, 2017 8.410 8.510 8.220 8.350 1,363,844 -0.16(-1.88%)
Feb 23, 2017 8.790 8.870 8.410 8.510 969,005 -0.25(-2.85%)
Feb 22, 2017 8.640 8.820 8.577 8.760 1,132,304 +0.13(+1.51%)
Feb 21, 2017 8.380 8.680 8.340 8.630 1,550,800 +0.30(+3.60%)
Feb 17, 2017 8.330 8.330 8.330 0 -0.06(-0.72%)
Feb 16, 2017 8.450 8.500 8.130 8.390 1,828,091 +0.05(+0.60%)
Feb 15, 2017 8.490 8.537 8.310 8.340 1,290,776 -0.15(-1.77%)
Feb 14, 2017 8.810 8.880 8.450 8.490 1,376,047 -0.28(-3.19%)
Feb 13, 2017 8.970 9.190 8.580 8.770 2,989,215 +0.32(+3.79%)
Feb 10, 2017 8.600 8.669 8.260 8.450 1,273,089 -0.12(-1.40%)
Feb 09, 2017 8.735 8.825 8.551 8.570 718,330 -0.11(-1.27%)
Feb 08, 2017 8.900 8.950 8.600 8.680 880,797 -0.21(-2.36%)
Feb 07, 2017 8.880 9.110 8.840 8.890 1,210,410 +0.04(+0.45%)
Feb 06, 2017 8.750 9.000 8.730 8.850 1,718,530 +0.28(+3.27%)
Feb 03, 2017 8.250 8.600 8.210 8.570 811,230 +0.32(+3.88%)
Feb 02, 2017 8.260 8.330 8.180 8.250 475,328 +0.04(+0.49%)
Feb 01, 2017 8.240 8.270 8.090 8.210 617,112 -0.03(-0.36%)
Jan 31, 2017 8.080 8.250 7.930 8.240 630,352 +0.09(+1.10%)
Jan 30, 2017 8.300 8.400 7.900 8.150 686,338 -0.13(-1.57%)
Jan 27, 2017 8.340 8.440 8.200 8.280 628,446 -0.06(-0.72%)
Jan 26, 2017 8.270 8.495 8.230 8.340 862,727 +0.07(+0.85%)
Jan 25, 2017 8.150 8.270 8.015 8.270 963,188 +0.24(+2.99%)
Jan 24, 2017 7.850 8.040 7.750 8.030 481,164 +0.19(+2.42%)
Jan 23, 2017 7.820 7.850 7.640 7.840 541,905 +0.01(+0.13%)
Jan 20, 2017 7.800 7.860 7.710 7.830 491,502 +0.03(+0.38%)
Jan 19, 2017 7.960 8.040 7.710 7.800 686,519 -0.07(-0.89%)
Jan 18, 2017 7.930 7.995 7.810 7.870 440,994 -0.01(-0.13%)
Jan 17, 2017 7.990 8.080 7.810 7.880 1,323,263 +0.08(+1.03%)
Jan 13, 2017 7.800 7.800 7.800 0 +0.31(+4.14%)
Jan 12, 2017 7.540 7.670 7.170 7.490 835,003 -0.01(-0.13%)
Jan 11, 2017 7.020 7.540 6.910 7.500 978,327 +0.46(+6.53%)
Jan 10, 2017 7.050 7.090 6.830 7.040 640,747 -0.02(-0.28%)
Jan 09, 2017 7.310 7.340 7.020 7.060 476,090 -0.20(-2.75%)
Jan 06, 2017 7.300 7.300 7.090 7.260 537,343 -0.05(-0.68%)
Jan 05, 2017 7.490 7.546 7.240 7.310 502,873 -0.20(-2.66%)
Jan 04, 2017 7.390 7.520 7.360 7.510 795,752 +0.15(+2.04%)
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.