$5.54 +0.08 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Apr. 28, 2016 | 11:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTOS historical data

Date Open High Low Close Volume
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
4/5/20164.815.014.804.90412,017
4/4/20165.105.104.864.88437,684
4/1/20164.905.124.815.04724,167
3/31/20164.974.974.774.95588,671
3/30/20164.945.004.834.98554,400
3/29/20164.674.974.504.881,010,670
3/28/20164.584.784.544.67812,317
3/24/20164.264.584.034.55799,744
3/23/20164.564.644.334.34492,958
3/22/20164.544.674.514.60624,570
3/21/20164.554.704.474.53623,714
3/18/20164.504.654.504.55814,653
3/17/20164.394.524.284.47775,646
3/16/20164.264.464.264.39537,941
3/15/20164.464.464.254.30468,873
3/14/20164.204.494.144.42711,549
3/11/20163.994.473.954.191,933,922
3/10/20163.803.853.613.68445,307
3/9/20163.753.843.693.79238,043
3/8/20164.104.103.693.72471,314
3/7/20163.914.103.873.99538,203
3/4/20163.703.953.613.87394,760
3/3/20163.663.803.593.69360,684
3/2/20163.563.683.553.66297,543
3/1/20163.403.583.403.54480,729
2/29/20163.263.443.263.34391,010
2/26/20163.213.363.203.26312,189
2/25/20163.283.363.143.19227,553
2/24/20163.103.313.063.28364,862
2/23/20163.253.333.113.15304,731
2/22/20163.213.363.213.25295,066
2/19/20163.173.193.063.17220,788
2/18/20163.313.393.113.17295,001
2/17/20163.153.453.143.28449,830
2/16/20163.113.173.063.11487,387
2/12/20163.133.203.053.06284,938
2/11/20163.153.183.003.12309,323
2/10/20163.123.283.123.19267,483
2/9/20163.133.203.033.12315,223
2/8/20163.133.183.043.16255,783
2/5/20163.303.303.113.19370,472
2/4/20163.063.323.063.31399,586
2/3/20163.073.102.983.04305,827
2/2/20163.173.182.993.03358,211
2/1/20163.153.243.123.21200,773
1/29/20163.033.253.023.19352,820
1/28/20163.083.152.993.02299,900
1/27/20163.003.112.923.07470,184
1/26/20163.123.182.972.99834,260
1/25/20163.223.283.023.10817,529
1/22/20163.203.263.123.26399,475
1/21/20163.123.233.073.09398,253
1/20/20163.003.152.803.10956,299
1/19/20163.183.203.013.05570,915
1/15/20163.053.173.003.16480,076
1/14/20163.153.243.063.12506,817
1/13/20163.313.373.013.15491,749
1/12/20163.373.433.213.25606,301
1/11/20163.503.513.313.37595,633
1/8/20163.623.653.503.51426,352
1/7/20163.783.823.203.621,110,850
1/6/20163.944.033.823.88421,904
1/5/20164.064.103.803.97539,036
1/4/20164.054.153.954.07693,623
12/31/20153.974.113.944.10490,053
12/30/20154.084.123.964.01287,086
12/29/20154.034.134.014.09298,829
12/28/20154.114.163.904.01613,672
12/24/20154.134.204.114.16116,445
12/23/20154.154.224.124.15250,967
12/22/20154.174.204.094.15428,411
12/21/20154.114.184.014.18395,878
12/18/20154.094.143.984.05626,989
12/17/20154.124.184.034.11484,768
12/16/20153.954.143.944.12605,734
12/15/20153.653.943.653.93855,083
12/14/20153.913.923.643.66628,594
12/11/20154.064.103.773.81563,771
12/10/20153.824.013.773.99613,726
12/9/20153.753.893.713.85859,545
12/8/20153.924.003.683.731,089,399
12/7/20154.174.233.894.00921,304
12/4/20154.234.294.004.191,382,917
12/3/20154.424.524.244.25784,039
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center