$4.86 -0.05 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/20154.884.924.824.86469,468
1/29/20154.904.974.884.91460,785
1/28/20155.135.134.904.93437,230
1/27/20154.995.134.955.11349,513
1/26/20155.005.044.905.04514,226
1/23/20154.985.024.915.00224,963
1/22/20154.904.994.854.98390,462
1/21/20154.854.944.844.86318,073
1/20/20154.974.994.844.87323,553
1/16/20154.854.974.834.94395,928
1/15/20155.065.074.844.85281,255
1/14/20154.805.004.804.94586,480
1/13/20154.904.994.824.85522,177
1/12/20155.085.084.764.86722,702
1/9/20155.155.184.905.05518,644
1/8/20155.115.185.045.14402,606
1/7/20154.985.104.965.03351,594
1/6/20155.095.254.834.85741,837
1/5/20154.985.074.935.02666,570
1/2/20155.015.024.874.99687,442
12/31/20145.095.225.025.02608,175
12/30/20145.225.295.065.16733,132
12/29/20145.105.235.085.12724,754
12/26/20145.175.175.025.10480,984
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center