$6.44 +0.05 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Oct. 20, 2014 | 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
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
9/8/20147.067.197.067.13291,210
9/5/20147.207.207.027.10470,888
9/4/20147.297.387.207.24261,968
9/3/20147.427.507.217.28566,939
9/2/20147.547.587.397.41287,495
8/29/20147.487.597.457.53245,113
8/28/20147.597.627.457.47520,870
8/27/20147.827.827.637.66183,393
8/26/20147.827.887.787.82248,145
8/25/20147.837.927.777.82286,546
8/22/20147.647.827.567.75369,289
8/21/20147.627.687.507.62318,881
8/20/20147.777.777.607.64243,827
8/19/20147.877.947.787.79170,061
8/18/20147.767.977.527.87398,808
8/15/20147.917.927.617.67412,473
8/14/20147.847.967.807.83204,978
8/13/20147.807.957.687.87340,416
8/12/20147.777.877.707.74362,907
8/11/20147.557.797.397.78680,594
8/8/20147.177.557.177.50698,707
8/7/20147.197.287.147.22451,255
8/6/20147.207.307.157.17250,366
8/5/20147.267.347.217.24344,406
8/4/20147.347.947.257.31216,988
8/1/20147.317.387.247.31371,241
7/31/20147.327.387.267.30427,193
7/30/20147.437.497.337.44254,013
7/29/20147.287.407.227.34248,273
7/28/20147.257.357.237.29373,493
7/25/20147.507.507.217.25617,161
7/24/20147.767.887.497.55320,160
7/23/20147.917.937.747.75316,770
7/22/20147.787.957.727.92481,967
7/21/20147.637.787.627.73254,015
7/18/20147.527.757.527.72277,245
7/17/20147.587.717.477.54377,143
7/16/20147.657.717.567.66236,671
7/15/20147.687.767.517.57312,608
7/14/20147.697.757.597.66233,841
7/11/20147.617.647.527.59251,399
7/10/20147.517.717.517.65369,207
7/9/20147.627.677.507.63357,114
7/8/20147.697.827.527.55768,571
7/7/20147.897.917.707.72350,754
7/3/20147.867.887.797.88150,418
7/2/20147.968.147.777.80448,590
7/1/20147.788.047.707.99439,987
6/30/20147.777.857.687.80278,653
6/27/20147.657.857.657.83436,938
6/26/20147.747.747.607.70193,714
6/25/20147.637.787.587.73308,322
6/24/20147.827.977.657.66421,102
6/23/20147.967.967.777.81380,236
6/20/20148.268.267.957.97551,237
6/19/20148.278.288.078.21247,092
6/18/20148.288.288.148.23246,700
6/17/20148.208.308.118.27329,462
6/16/20148.448.588.198.21558,290
6/13/20148.348.538.328.47257,575
6/12/20148.738.738.348.37467,598
6/11/20148.728.798.608.71792,262
6/10/20148.969.018.788.84394,410
6/9/20148.819.088.719.00798,938
6/6/20148.728.838.658.80532,050
6/5/20148.388.898.378.70855,658
6/4/20148.258.398.208.37296,616
6/3/20148.248.398.088.32391,938
6/2/20148.518.528.228.33314,205
5/30/20148.498.618.398.51679,118
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center