$3.10 -0.02 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Feb. 12, 2016 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTOS historical data

Date Open High Low Close Volume
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
12/2/20154.514.524.264.35890,854
12/1/20154.634.714.534.57463,923
11/30/20154.644.704.584.65699,034
11/27/20154.664.704.604.64288,754
11/25/20154.574.824.554.68812,691
11/24/20154.554.614.414.59725,137
11/23/20154.804.804.484.561,013,187
11/20/20154.574.674.574.64537,721
11/19/20154.654.714.504.57571,757
11/18/20154.694.694.554.64625,564
11/17/20154.814.814.564.61664,556
11/16/20154.834.874.654.73679,234
11/13/20154.734.894.654.68583,150
11/12/20154.904.954.764.78715,644
11/11/20155.095.094.944.95640,458
11/10/20155.085.194.884.98596,662
11/9/20155.285.304.965.041,215,311
11/6/20155.125.124.424.882,074,606
11/5/20155.215.324.955.01921,438
11/4/20155.065.145.005.05737,367
11/3/20155.155.175.025.03657,919
11/2/20155.055.185.005.11610,535
10/30/20154.995.154.964.99729,754
10/29/20154.975.294.934.95600,442
10/28/20154.845.384.764.931,321,279
10/27/20154.684.694.544.63310,365
10/26/20154.814.814.614.72253,851
10/23/20154.984.994.734.79338,401
10/22/20154.655.004.634.86706,714
10/21/20154.985.024.534.54767,708
10/20/20154.124.754.104.661,621,771
10/19/20154.104.194.064.11298,132
10/16/20154.214.224.064.12331,919
10/15/20154.094.224.074.22235,161
10/14/20154.174.184.064.10234,178
10/13/20154.304.384.124.14364,599
10/12/20154.374.434.274.34304,918
10/9/20154.294.404.254.36617,445
10/8/20154.254.364.204.25561,001
10/7/20154.544.604.274.27418,746
10/6/20154.474.594.414.52332,800
10/5/20154.184.574.184.42598,816
10/2/20154.034.133.774.121,210,901
10/1/20154.224.284.044.05300,215
9/30/20154.304.384.194.22414,092
9/29/20154.414.414.204.23461,715
9/28/20154.424.504.344.40345,861
9/25/20154.384.574.344.47639,785
9/24/20154.204.344.064.34477,876
9/23/20154.134.183.914.14546,674
9/22/20154.124.244.074.10228,233
9/21/20154.264.274.154.21260,641
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center