Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kratos Defns (NQ: KTOS )

21.80 +0.26 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.820 5.060 4.810 5.040 716,235 +0.24(+5.00%)
Dec 28, 2012 4.870 4.960 4.780 4.800 221,426 -0.12(-2.44%)
Dec 27, 2012 4.970 5.000 4.850 4.920 244,094 -0.06(-1.20%)
Dec 26, 2012 5.000 5.040 4.900 4.980 416,198 -0.01(-0.20%)
Dec 24, 2012 4.920 5.045 4.820 4.990 211,252 +0.08(+1.63%)
Dec 21, 2012 4.990 4.990 4.813 4.910 669,025 -0.09(-1.80%)
Dec 20, 2012 4.900 5.030 4.890 5.000 415,421 +0.12(+2.46%)
Dec 19, 2012 4.840 4.930 4.780 4.880 500,778 +0.15(+3.17%)
Dec 18, 2012 4.850 4.900 4.730 4.730 509,748 -0.11(-2.27%)
Dec 17, 2012 4.800 4.850 4.740 4.840 430,517 +0.12(+2.54%)
Dec 14, 2012 4.690 4.800 4.640 4.720 590,349 +0.10(+2.16%)
Dec 13, 2012 4.460 4.740 4.460 4.620 740,118 +0.21(+4.76%)
Dec 12, 2012 4.260 4.482 4.260 4.410 327,139 +0.14(+3.28%)
Dec 11, 2012 4.280 4.290 4.180 4.270 325,748 +0.00(+0.00%)
Dec 10, 2012 4.340 4.340 4.250 4.270 284,147 -0.05(-1.16%)
Dec 07, 2012 4.450 4.450 4.290 4.320 230,093 -0.10(-2.26%)
Dec 06, 2012 4.430 4.440 4.330 4.420 151,603 -0.01(-0.23%)
Dec 05, 2012 4.420 4.440 4.330 4.430 301,987 +0.01(+0.23%)
Dec 04, 2012 4.440 4.490 4.400 4.420 289,373 -0.03(-0.67%)
Nov 30, 2012 4.460 4.500 4.410 4.450 354,453 -0.03(-0.67%)
Nov 29, 2012 4.500 4.540 4.430 4.480 309,683 +0.01(+0.22%)
Nov 28, 2012 4.470 4.500 4.420 4.470 242,394 +0.00(+0.00%)
Nov 27, 2012 4.650 4.700 4.430 4.470 540,339 -0.16(-3.46%)
Nov 26, 2012 4.480 4.650 4.435 4.630 504,553 +0.19(+4.28%)
Nov 23, 2012 4.480 4.480 4.400 4.440 214,297 +0.00(+0.00%)
Nov 21, 2012 4.450 4.450 4.370 4.440 183,041 +0.00(+0.00%)
Nov 20, 2012 4.380 4.490 4.350 4.440 226,002 +0.09(+2.07%)
Nov 19, 2012 4.390 4.400 4.200 4.350 524,028 +0.02(+0.46%)
Nov 16, 2012 4.320 4.400 4.140 4.330 565,941 +0.01(+0.23%)
Nov 15, 2012 4.390 4.450 4.310 4.320 382,050 -0.06(-1.37%)
Nov 14, 2012 4.360 4.540 4.350 4.380 522,905 +0.04(+0.92%)
Nov 13, 2012 4.500 4.520 4.320 4.340 389,177 -0.05(-1.14%)
Nov 12, 2012 4.630 4.660 4.270 4.390 559,652 -0.20(-4.36%)
Nov 09, 2012 5.200 5.250 4.530 4.590 1,389,669 -0.67(-12.74%)
Nov 08, 2012 5.300 5.380 5.200 5.260 301,700 -0.06(-1.13%)
Nov 07, 2012 5.450 5.560 5.300 5.320 386,041 -0.20(-3.62%)
Nov 06, 2012 5.590 5.640 5.500 5.520 195,773 -0.02(-0.36%)
Nov 05, 2012 5.520 5.590 5.480 5.540 143,630 -0.01(-0.18%)
Nov 02, 2012 5.590 5.650 5.500 5.550 220,400 +0.00(+0.00%)
Nov 01, 2012 5.540 5.750 5.500 5.550 305,232 +0.04(+0.73%)
Oct 31, 2012 5.600 5.680 5.450 5.510 161,779 -0.06(-1.08%)
Oct 26, 2012 5.610 5.570 5.570 5.570 164,400 -0.08(-1.42%)
Oct 25, 2012 5.810 5.850 5.615 5.650 186,396 -0.12(-2.08%)
Oct 24, 2012 5.640 5.780 5.620 5.770 130,303 +0.12(+2.12%)
Oct 23, 2012 5.690 5.740 5.610 5.650 153,990 -0.02(-0.35%)
Oct 19, 2012 5.810 5.870 5.650 5.670 231,475 -0.18(-3.08%)
Oct 18, 2012 5.950 5.970 5.850 5.850 193,976 -0.10(-1.68%)
Oct 17, 2012 5.740 5.975 5.700 5.950 342,102 +0.24(+4.20%)
Oct 16, 2012 5.620 5.750 5.600 5.710 205,130 +0.14(+2.51%)
Oct 15, 2012 5.490 5.605 5.450 5.570 465,669 +0.10(+1.84%)
Oct 12, 2012 5.530 5.610 5.410 5.470 267,754 -0.03(-0.55%)
Oct 11, 2012 5.540 5.640 5.460 5.500 363,975 +0.04(+0.73%)
Oct 10, 2012 5.660 5.660 5.410 5.460 725,645 -0.12(-2.15%)
Oct 09, 2012 5.790 5.800 5.570 5.580 242,397 -0.16(-2.79%)
Oct 08, 2012 5.750 5.810 5.720 5.740 171,934 -0.03(-0.52%)
Oct 05, 2012 5.900 6.000 5.760 5.770 254,264 -0.13(-2.20%)
Oct 04, 2012 5.900 5.920 5.770 5.900 205,617 +0.03(+0.51%)
Oct 03, 2012 5.840 5.910 5.766 5.870 179,828 +0.05(+0.86%)
Oct 02, 2012 5.940 5.968 5.800 5.820 275,613 -0.11(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.