$7.94 +0.48 (%) Kratos Defense & Security Solutions Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTOS historical data

Date Open High Low Close Volume
12/2/20167.507.957.387.941,886,107
12/1/20167.587.587.327.461,679,807
11/30/20167.247.387.047.321,812,062
11/29/20167.197.237.097.16833,403
11/28/20167.137.217.057.091,189,221
11/25/20167.187.227.007.04897,949
11/23/20167.007.256.997.182,652,741
11/22/20166.607.026.557.001,680,647
11/21/20166.586.636.256.551,533,245
11/18/20166.346.436.216.264,727,131
11/17/20166.907.206.856.85602,597
11/16/20167.237.236.856.94349,277
11/15/20167.257.256.987.02497,822
11/14/20167.027.396.917.131,036,220
11/11/20166.456.866.456.84649,767
11/10/20166.426.476.266.41635,825
11/9/20165.706.285.636.23745,026
11/8/20165.675.705.565.60307,829
11/7/20165.795.905.675.72426,402
11/4/20165.986.005.685.77768,976
11/3/20165.906.095.806.001,036,469
11/2/20165.545.625.405.43513,300
11/1/20165.625.655.515.54365,741
10/31/20165.635.725.545.62347,565
10/28/20165.705.765.645.68429,291
10/27/20165.605.805.235.71723,355
10/26/20165.996.125.795.87745,953
10/25/20166.116.195.915.95383,089
10/24/20166.286.436.096.14202,307
10/21/20166.256.326.106.20225,957
10/20/20166.356.446.316.34184,356
10/19/20166.456.526.336.33175,461
10/18/20166.506.576.356.38337,167
10/17/20166.286.636.276.45304,190
10/14/20166.326.426.286.28211,374
10/13/20166.356.436.266.32310,700
10/12/20166.456.466.256.38375,010
10/11/20166.666.666.366.45412,206
10/10/20166.676.786.556.64294,516
10/7/20166.716.716.516.59356,246
10/6/20166.886.936.626.72314,210
10/5/20166.677.146.656.91559,860
10/4/20166.736.836.636.66214,254
10/3/20166.906.966.736.75232,273
9/30/20166.756.956.726.89514,985
9/29/20166.846.956.756.79325,876
9/28/20166.706.846.606.83259,203
9/27/20166.516.716.496.65350,032
9/26/20166.686.726.486.49510,620
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center