$5.56 -0.07 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Mar. 27, 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
3/27/20155.615.715.525.56210,031
3/26/20155.445.695.415.63281,014
3/25/20155.765.835.395.47501,418
3/24/20155.775.805.685.76232,236
3/23/20155.775.955.695.74312,941
3/20/20155.775.885.765.82404,479
3/19/20155.565.775.565.72355,720
3/18/20155.395.655.285.60582,410
3/17/20155.265.395.215.37400,300
3/16/20155.465.465.215.32639,567
3/13/20155.465.705.305.441,058,126
3/12/20155.505.975.485.93464,513
3/11/20155.505.605.365.45221,246
3/10/20155.535.575.445.48242,517
3/9/20155.675.745.525.57242,290
3/6/20155.695.765.505.69279,039
3/5/20155.805.805.655.74181,496
3/4/20155.835.895.695.79257,167
3/3/20155.885.935.785.89193,166
3/2/20155.845.935.805.93246,307
2/27/20155.765.795.695.77192,406
2/26/20155.805.805.685.79161,474
2/25/20155.755.825.645.78209,170
2/24/20155.895.895.725.76214,459
2/23/20155.875.905.715.90345,206
2/20/20155.985.985.725.84349,028
2/19/20155.906.025.895.96516,021
2/18/20155.875.955.825.90473,819
2/17/20155.735.775.565.77588,579
2/13/20155.695.705.495.69318,371
2/12/20155.355.705.355.66374,128
2/11/20155.365.455.315.32192,707
2/10/20155.615.615.355.39292,575
2/9/20155.665.805.515.55371,011
2/6/20155.505.685.445.66479,467
2/5/20155.175.485.095.45517,504
2/4/20155.105.205.095.13459,177
2/3/20154.945.124.905.07342,705
2/2/20154.904.964.864.91293,345
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center