$5.05 0.00 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Dec. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTOS historical data

Date Open High Low Close Volume
12/24/20144.895.114.885.05354,663
12/23/20145.335.404.944.941,106,627
12/22/20145.705.735.115.151,104,584
12/19/20144.865.074.795.05763,357
12/18/20144.604.914.584.88758,187
12/17/20144.274.494.244.481,126,903
12/16/20144.284.454.214.281,176,124
12/15/20144.584.694.314.32598,117
12/12/20144.674.734.544.57688,030
12/11/20145.145.144.714.73497,634
12/10/20144.805.004.654.89569,424
12/9/20144.965.064.865.04562,238
12/8/20145.105.124.975.00459,075
12/5/20145.045.155.045.10288,779
12/4/20145.055.095.045.04352,290
12/3/20145.065.135.045.07393,526
12/2/20145.095.245.055.07535,842
12/1/20145.135.135.015.07580,662
11/28/20145.195.195.105.14324,889
11/26/20145.135.245.105.16444,369
11/25/20145.145.185.105.14432,435
11/24/20145.085.205.085.10453,417
11/21/20144.915.104.915.05514,776
11/20/20144.855.004.814.96540,981
11/19/20145.035.034.894.90517,026
11/18/20145.155.204.975.06904,751
11/17/20145.305.425.125.14436,802
11/14/20145.395.435.325.40698,062
11/13/20145.375.515.345.37472,044
11/12/20145.355.415.215.34684,298
11/11/20145.505.535.325.371,001,536
11/10/20145.805.895.485.491,033,266
11/7/20146.086.455.825.832,237,092
11/6/20146.656.776.556.69562,854
11/5/20146.917.016.646.68374,966
11/4/20147.027.076.806.86358,745
11/3/20147.007.076.977.03412,562
10/31/20147.037.036.846.97372,659
10/30/20146.776.956.696.87313,217
10/29/20146.826.926.686.76551,355
10/28/20146.706.856.636.77464,816
10/27/20146.886.906.576.67385,621
10/24/20146.376.766.286.76640,126
10/23/20146.436.506.306.40279,891
10/22/20146.416.536.276.33331,137
10/21/20146.476.486.386.41288,931
10/20/20146.366.526.316.44239,346
10/17/20146.706.706.366.39315,470
10/16/20146.436.696.356.63284,059
10/15/20146.246.606.086.52452,443
10/14/20146.176.366.166.32438,125
10/13/20146.136.306.016.05348,772
10/10/20146.046.215.886.10575,860
10/9/20146.366.406.076.09435,957
10/8/20146.136.366.096.35572,683
10/7/20146.176.216.036.08744,733
10/6/20146.366.495.926.23662,258
10/3/20146.536.536.396.39343,754
10/2/20146.316.486.286.42447,023
10/1/20146.596.756.186.321,141,027
9/30/20146.906.916.566.56554,958
9/29/20146.916.936.876.89226,102
9/26/20146.877.006.866.98286,037
9/25/20146.937.036.806.86356,477
9/24/20146.896.966.866.93262,800
9/23/20146.816.906.726.84505,696
9/22/20147.007.006.856.86413,699
9/19/20147.177.176.997.04386,354
9/18/20147.227.267.147.17272,208
9/17/20147.207.357.187.22377,293
9/16/20147.157.187.067.17317,383
9/15/20147.127.217.027.14285,620
9/12/20147.147.227.067.09334,764
9/11/20147.207.347.157.16695,948
9/10/20147.057.217.007.21506,026
9/9/20147.137.166.977.06458,145
9/8/20147.067.197.067.13291,210
9/5/20147.207.207.027.10470,888
9/4/20147.297.387.207.24261,968
9/3/20147.427.507.217.28566,939
9/2/20147.547.587.397.41287,495
8/29/20147.487.597.457.53245,113
8/28/20147.597.627.457.47520,870
8/27/20147.827.827.637.66183,393
8/26/20147.827.887.787.82248,145
8/25/20147.837.927.777.82286,546
8/22/20147.647.827.567.75369,289
8/21/20147.627.687.507.62318,881
8/20/20147.777.777.607.64243,827
8/19/20147.877.947.787.79170,061
8/18/20147.767.977.527.87398,808
8/15/20147.917.927.617.67412,473
8/14/20147.847.967.807.83204,978
8/13/20147.807.957.687.87340,416
8/12/20147.777.877.707.74362,907
8/11/20147.557.797.397.78680,594
8/8/20147.177.557.177.50698,707
8/7/20147.197.287.147.22451,255
8/6/20147.207.307.157.17250,366
8/5/20147.267.347.217.24344,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center