$6.77 -0.07 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/20166.806.936.716.77190,905
9/22/20166.726.856.696.84326,092
9/21/20166.486.676.426.65348,463
9/20/20166.626.636.426.48229,632
9/19/20166.526.626.506.55318,127
9/16/20166.596.736.506.51355,601
9/15/20166.576.676.526.63243,695
9/14/20166.716.786.586.60352,225
9/13/20166.906.956.586.70640,463
9/12/20166.546.686.476.61409,596
9/9/20166.856.866.516.53447,565
9/8/20166.816.976.816.91320,707
9/7/20166.906.986.846.86375,990
9/6/20167.007.046.916.94463,426
9/2/20167.007.076.917.04493,352
9/1/20166.987.066.846.97529,338
8/31/20167.127.216.966.98633,114
8/30/20167.027.296.997.24787,832
8/29/20167.057.256.366.991,895,855
8/26/20167.537.547.347.441,065,491
8/25/20167.407.587.397.551,450,994
8/24/20167.217.507.207.39874,514
8/23/20167.087.197.057.16842,451
8/22/20166.847.226.827.101,148,646
8/19/20166.666.876.616.87766,849
8/18/20166.696.736.606.68498,304
8/17/20166.586.686.456.67488,888
8/16/20166.806.856.426.561,130,853
8/15/20166.346.806.316.781,831,292
8/12/20165.926.185.846.141,302,018
8/11/20165.685.955.615.89829,295
8/10/20165.625.685.525.67724,458
8/9/20165.605.655.365.59783,074
8/8/20165.355.795.355.651,608,205
8/5/20164.955.544.955.382,662,255
8/4/20164.544.674.484.55486,329
8/3/20164.394.524.384.50313,987
8/2/20164.414.494.384.39256,814
8/1/20164.424.474.324.42218,879
7/29/20164.454.494.374.41273,803
7/28/20164.534.574.404.44348,486
7/27/20164.514.594.474.52249,219
7/26/20164.534.614.464.51293,498
7/25/20164.514.574.484.55239,683
7/22/20164.514.584.404.54144,004
7/21/20164.544.634.504.52113,915
7/20/20164.544.594.444.54199,468
7/19/20164.604.674.504.54255,771
7/18/20164.664.664.524.61240,795
7/15/20164.554.664.424.65441,613
7/14/20164.564.564.424.52292,339
7/13/20164.644.684.504.54365,027
7/12/20164.714.744.554.64552,729
7/11/20164.624.944.534.701,787,421
7/8/20164.194.334.164.24345,649
7/7/20164.094.244.094.15289,667
7/6/20164.164.184.054.10271,262
7/5/20164.064.244.044.16481,483
7/1/20164.014.204.014.09418,481
6/30/20163.954.123.904.10286,486
6/29/20163.953.993.873.94239,568
6/28/20163.873.973.853.89301,397
6/27/20163.923.923.753.80691,536
6/24/20163.884.013.873.98645,962
6/23/20164.044.174.014.13313,333
6/22/20164.054.114.004.00278,092
6/21/20164.054.113.924.05339,362
6/20/20164.124.174.024.05188,672
6/17/20164.064.174.034.05342,119
6/16/20163.964.053.904.04302,800
6/15/20163.934.123.873.99238,454
6/14/20163.964.083.893.93294,836
6/13/20163.984.163.883.97501,252
6/10/20164.044.103.913.96680,309
6/9/20164.144.143.893.97799,006
6/8/20164.204.224.124.14228,161
6/7/20164.174.204.164.18228,652
6/6/20164.144.204.114.17386,928
6/3/20164.154.174.064.14342,992
6/2/20164.204.204.114.16238,154
6/1/20164.214.214.084.19371,845
5/31/20164.204.234.144.18240,151
5/27/20164.214.224.154.20224,349
5/26/20164.264.264.144.21384,530
5/25/20164.194.324.174.26250,145
5/24/20164.164.244.124.19286,976
5/23/20164.144.184.074.12163,547
5/20/20164.104.194.104.15257,934
5/19/20164.084.123.974.09372,311
5/18/20164.114.304.094.13470,319
5/17/20164.284.304.124.14407,165
5/16/20164.244.354.214.26341,723
5/13/20164.274.404.204.22398,533
5/12/20164.264.344.144.27741,341
5/11/20164.504.504.234.23449,120
5/10/20164.284.574.274.51483,652
5/9/20164.214.414.204.28485,388
5/6/20164.414.544.224.28816,926
5/5/20164.815.064.394.501,901,097
5/4/20165.185.465.185.33778,370
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center