$7.55 +0.16 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Aug. 25, 2016 | 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
8/25/20167.407.587.397.551,450,994
8/24/20167.217.507.207.39874,514
8/23/20167.087.197.057.16842,451
8/22/20166.847.226.827.101,148,646
8/19/20166.666.876.616.87766,849
8/18/20166.696.736.606.68498,304
8/17/20166.586.686.456.67488,888
8/16/20166.806.856.426.561,130,853
8/15/20166.346.806.316.781,831,292
8/12/20165.926.185.846.141,302,018
8/11/20165.685.955.615.89829,295
8/10/20165.625.685.525.67724,458
8/9/20165.605.655.365.59783,074
8/8/20165.355.795.355.651,608,205
8/5/20164.955.544.955.382,662,255
8/4/20164.544.674.484.55486,329
8/3/20164.394.524.384.50313,987
8/2/20164.414.494.384.39256,814
8/1/20164.424.474.324.42218,879
7/29/20164.454.494.374.41273,803
7/28/20164.534.574.404.44348,486
7/27/20164.514.594.474.52249,219
7/26/20164.534.614.464.51293,498
7/25/20164.514.574.484.55239,683
7/22/20164.514.584.404.54144,004
7/21/20164.544.634.504.52113,915
7/20/20164.544.594.444.54199,468
7/19/20164.604.674.504.54255,771
7/18/20164.664.664.524.61240,795
7/15/20164.554.664.424.65441,613
7/14/20164.564.564.424.52292,339
7/13/20164.644.684.504.54365,027
7/12/20164.714.744.554.64552,729
7/11/20164.624.944.534.701,787,421
7/8/20164.194.334.164.24345,649
7/7/20164.094.244.094.15289,667
7/6/20164.164.184.054.10271,262
7/5/20164.064.244.044.16481,483
7/1/20164.014.204.014.09418,481
6/30/20163.954.123.904.10286,486
6/29/20163.953.993.873.94239,568
6/28/20163.873.973.853.89301,397
6/27/20163.923.923.753.80691,536
6/24/20163.884.013.873.98645,962
6/23/20164.044.174.014.13313,333
6/22/20164.054.114.004.00278,092
6/21/20164.054.113.924.05339,362
6/20/20164.124.174.024.05188,672
6/17/20164.064.174.034.05342,119
6/16/20163.964.053.904.04302,800
6/15/20163.934.123.873.99238,454
6/14/20163.964.083.893.93294,836
6/13/20163.984.163.883.97501,252
6/10/20164.044.103.913.96680,309
6/9/20164.144.143.893.97799,006
6/8/20164.204.224.124.14228,161
6/7/20164.174.204.164.18228,652
6/6/20164.144.204.114.17386,928
6/3/20164.154.174.064.14342,992
6/2/20164.204.204.114.16238,154
6/1/20164.214.214.084.19371,845
5/31/20164.204.234.144.18240,151
5/27/20164.214.224.154.20224,349
5/26/20164.264.264.144.21384,530
5/25/20164.194.324.174.26250,145
5/24/20164.164.244.124.19286,976
5/23/20164.144.184.074.12163,547
5/20/20164.104.194.104.15257,934
5/19/20164.084.123.974.09372,311
5/18/20164.114.304.094.13470,319
5/17/20164.284.304.124.14407,165
5/16/20164.244.354.214.26341,723
5/13/20164.274.404.204.22398,533
5/12/20164.264.344.144.27741,341
5/11/20164.504.504.234.23449,120
5/10/20164.284.574.274.51483,652
5/9/20164.214.414.204.28485,388
5/6/20164.414.544.224.28816,926
5/5/20164.815.064.394.501,901,097
5/4/20165.185.465.185.33778,370
5/3/20165.295.335.105.26421,356
5/2/20165.285.345.135.34345,819
4/29/20165.445.565.315.31365,809
4/28/20165.445.585.425.43301,149
4/27/20165.505.525.355.46338,170
4/26/20165.175.455.175.43537,098
4/25/20165.325.405.105.12471,877
4/22/20165.265.425.235.30317,353
4/21/20165.305.345.175.24376,960
4/20/20165.415.435.295.32307,881
4/19/20165.485.585.325.39392,561
4/18/20165.315.475.245.41596,326
4/15/20165.015.404.955.30642,531
4/14/20165.095.215.055.06388,416
4/13/20164.905.054.845.05480,971
4/12/20164.934.954.824.89607,960
4/11/20164.914.994.844.91437,607
4/8/20164.854.984.824.93276,925
4/7/20164.944.994.814.85514,594
4/6/20164.895.004.815.00413,355
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center