$5.72 -0.03 (%) Kratos Defense & Security Solutions Inc - NASDAQ

May. 28, 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
5/28/20155.775.845.655.72265,681
5/27/20155.485.845.465.75591,752
5/26/20155.565.605.405.45302,567
5/22/20155.735.795.515.58172,220
5/21/20155.775.805.715.73149,546
5/20/20155.795.825.715.78148,933
5/19/20155.755.865.705.75260,300
5/18/20155.735.785.675.76305,455
5/15/20155.815.835.705.75424,978
5/14/20155.695.825.665.80617,898
5/13/20155.535.705.535.67321,023
5/12/20155.455.585.455.52336,242
5/11/20155.335.525.255.51375,965
5/8/20155.355.384.805.361,002,902
5/7/20155.515.545.395.39292,341
5/6/20155.545.585.425.49260,449
5/5/20155.525.605.455.50353,041
5/4/20155.525.625.455.54329,968
5/1/20155.485.555.405.52273,161
4/30/20155.585.605.415.47394,530
4/29/20155.635.735.615.63178,626
4/28/20155.735.755.585.69278,443
4/27/20155.685.795.605.66334,421
4/24/20155.685.735.495.63313,872
4/23/20155.645.755.605.68234,761
4/22/20155.695.795.615.63206,166
4/21/20155.755.835.615.69310,500
4/20/20155.605.795.605.75196,832
4/17/20155.835.895.635.65309,713
4/16/20155.895.975.865.89289,873
4/15/20155.835.985.745.89310,037
4/14/20155.695.795.615.78207,772
4/13/20155.695.845.685.68243,472
4/10/20155.705.795.665.71265,817
4/9/20155.815.825.665.67250,419
4/8/20155.685.845.685.78154,199
4/7/20155.725.825.705.71226,104
4/6/20155.545.755.545.72232,880
4/2/20155.445.625.445.58341,324
4/1/20155.505.535.425.46321,043
3/31/20155.405.595.405.53441,526
3/30/20155.565.665.415.46511,957
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center