$4.63 +0.30 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Aug. 28, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTOS historical data

Date Open High Low Close Volume
8/27/20154.064.334.004.33569,203
8/26/20154.004.043.824.02533,962
8/25/20154.214.253.873.89552,415
8/24/20154.014.304.014.09662,656
8/21/20154.264.364.084.30683,048
8/20/20154.534.534.304.31614,439
8/19/20154.694.714.464.58395,697
8/18/20154.804.804.654.70346,475
8/17/20154.834.874.714.78369,013
8/14/20154.754.914.754.84330,886
8/13/20154.995.004.784.82293,054
8/12/20154.785.054.754.97480,422
8/11/20154.975.014.824.83451,047
8/10/20155.005.124.805.04505,136
8/7/20155.565.565.035.11715,230
8/6/20155.525.655.305.64434,739
8/5/20155.435.515.395.44267,435
8/4/20155.425.475.365.43223,080
8/3/20155.425.455.345.42288,051
7/31/20155.515.605.415.46272,240
7/30/20155.515.655.405.48231,202
7/29/20155.555.785.555.56260,076
7/28/20155.385.595.345.49243,210
7/27/20155.555.595.255.41472,803
7/24/20155.755.855.625.62356,236
7/23/20155.785.895.735.78230,153
7/22/20155.845.945.715.80453,124
7/21/20156.036.145.855.90833,456
7/20/20156.226.226.016.07358,472
7/17/20156.236.296.106.22252,720
7/16/20156.076.246.066.12160,258
7/15/20156.216.266.036.07273,758
7/14/20156.236.306.216.24215,005
7/13/20156.296.386.196.22318,949
7/10/20156.356.396.226.29330,000
7/9/20156.086.265.976.24647,529
7/8/20155.956.065.915.97324,230
7/7/20156.226.305.946.00656,077
7/6/20156.106.255.856.11521,021
7/2/20156.326.416.186.26477,612
7/1/20156.326.526.286.38630,537
6/30/20156.486.496.276.30480,615
6/29/20156.516.646.366.38579,757
6/26/20157.097.126.656.70840,988
6/25/20156.857.126.597.111,121,362
6/24/20156.776.946.336.801,339,707
6/23/20156.686.826.636.76471,165
6/22/20156.836.846.636.69439,126
6/19/20156.696.726.606.63460,093
6/18/20156.626.726.596.67259,497
6/17/20156.636.696.556.62294,217
6/16/20156.786.806.596.64328,341
6/15/20156.606.806.506.76574,012
6/12/20156.616.726.526.57376,641
6/11/20156.676.976.606.63498,824
6/10/20156.296.836.296.651,183,556
6/9/20156.106.326.066.26564,084
6/8/20156.166.175.996.00356,291
6/5/20155.966.145.876.14526,916
6/4/20155.886.075.885.95518,966
6/3/20155.966.055.915.92453,267
6/2/20155.876.085.785.95529,008
6/1/20156.356.455.865.901,563,918
5/29/20155.726.045.685.99761,387
5/28/20155.775.845.655.72265,681
5/27/20155.485.845.465.75591,752
5/26/20155.565.605.405.45302,567
5/22/20155.735.795.515.58172,220
5/21/20155.775.805.715.73149,546
5/20/20155.795.825.715.78148,933
5/19/20155.755.865.705.75260,300
5/18/20155.735.785.675.76305,455
5/15/20155.815.835.705.75424,978
5/14/20155.695.825.665.80617,898
5/13/20155.535.705.535.67321,023
5/12/20155.455.585.455.52336,242
5/11/20155.335.525.255.51375,965
5/8/20155.355.384.805.361,002,902
5/7/20155.515.545.395.39292,341
5/6/20155.545.585.425.49260,449
5/5/20155.525.605.455.50353,041
5/4/20155.525.625.455.54329,968
5/1/20155.485.555.405.52273,161
4/30/20155.585.605.415.47394,530
4/29/20155.635.735.615.63178,626
4/28/20155.735.755.585.69278,443
4/27/20155.685.795.605.66334,421
4/24/20155.685.735.495.63313,872
4/23/20155.645.755.605.68234,761
4/22/20155.695.795.615.63206,166
4/21/20155.755.835.615.69310,500
4/20/20155.605.795.605.75196,832
4/17/20155.835.895.635.65309,713
4/16/20155.895.975.865.89289,873
4/15/20155.835.985.745.89310,037
4/14/20155.695.795.615.78207,772
4/13/20155.695.845.685.68243,472
4/10/20155.705.795.665.71265,817
4/9/20155.815.825.665.67250,419
4/8/20155.685.845.685.78154,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!