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 )

21.88 +0.23 (+1.09%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 21, 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 30, 2016 7.400 7.400 7.400 0 -0.18(-2.37%)
Dec 29, 2016 7.490 7.593 7.345 7.580 574,296 +0.07(+0.93%)
Dec 28, 2016 7.610 7.730 7.440 7.510 476,979 -0.11(-1.44%)
Dec 27, 2016 7.830 7.830 7.421 7.620 415,345 +0.11(+1.46%)
Dec 23, 2016 7.510 7.510 7.510 0 -0.07(-0.92%)
Dec 22, 2016 7.360 7.740 7.360 7.580 1,114,216 +0.28(+3.84%)
Dec 21, 2016 7.340 7.410 7.200 7.300 494,069 -0.05(-0.68%)
Dec 20, 2016 7.240 7.450 7.206 7.350 499,942 +0.18(+2.51%)
Dec 19, 2016 7.230 7.250 7.020 7.170 608,435 +0.04(+0.56%)
Dec 16, 2016 7.170 7.350 7.070 7.130 2,307,111 -0.05(-0.70%)
Dec 15, 2016 7.020 7.320 7.020 7.180 782,052 +0.13(+1.84%)
Dec 14, 2016 7.180 7.340 7.030 7.050 739,275 -0.20(-2.76%)
Dec 13, 2016 7.240 7.480 7.210 7.250 904,290 +0.03(+0.42%)
Dec 12, 2016 7.290 7.340 7.150 7.220 680,490 -0.03(-0.41%)
Dec 09, 2016 7.450 7.540 7.220 7.250 672,434 -0.15(-2.03%)
Dec 08, 2016 7.440 7.599 7.370 7.400 962,513 +0.00(+0.00%)
Dec 07, 2016 7.740 7.740 7.340 7.400 1,658,783 -0.29(-3.77%)
Dec 06, 2016 7.850 7.889 7.590 7.690 1,021,784 -0.04(-0.52%)
Dec 05, 2016 8.110 8.217 7.660 7.730 1,526,385 -0.21(-2.64%)
Dec 02, 2016 7.500 7.950 7.380 7.940 1,886,107 +0.48(+6.43%)
Dec 01, 2016 7.580 7.580 7.320 7.460 1,679,807 +0.14(+1.91%)
Nov 30, 2016 7.240 7.375 7.040 7.320 1,811,962 +0.16(+2.23%)
Nov 29, 2016 7.190 7.230 7.090 7.160 833,403 +0.07(+0.99%)
Nov 28, 2016 7.130 7.210 7.050 7.090 1,189,221 +0.05(+0.71%)
Nov 25, 2016 7.180 7.220 7.000 7.040 897,949 -0.14(-1.95%)
Nov 23, 2016 7.180 7.180 7.180 0 +0.18(+2.57%)
Nov 22, 2016 6.600 7.015 6.550 7.000 1,680,647 +0.45(+6.87%)
Nov 21, 2016 6.580 6.630 6.250 6.550 1,533,245 +0.29(+4.63%)
Nov 18, 2016 6.340 6.430 6.210 6.260 4,727,131 -0.59(-8.61%)
Nov 17, 2016 6.900 7.180 6.845 6.850 594,997 -0.09(-1.30%)
Nov 16, 2016 7.230 7.230 6.850 6.940 349,277 -0.08(-1.14%)
Nov 15, 2016 7.250 7.250 6.980 7.020 497,822 -0.11(-1.54%)
Nov 14, 2016 7.020 7.390 6.910 7.130 1,036,098 +0.29(+4.24%)
Nov 11, 2016 6.450 6.860 6.450 6.840 649,767 +0.43(+6.71%)
Nov 10, 2016 6.420 6.470 6.270 6.410 635,825 +0.18(+2.89%)
Nov 09, 2016 5.700 6.280 5.628 6.230 745,026 +0.63(+11.25%)
Nov 08, 2016 5.670 5.700 5.560 5.600 307,829 -0.12(-2.10%)
Nov 07, 2016 5.790 5.895 5.670 5.720 426,402 -0.05(-0.87%)
Nov 04, 2016 5.980 6.000 5.678 5.770 768,976 -0.23(-3.83%)
Nov 03, 2016 5.900 6.090 5.800 6.000 1,036,469 +0.57(+10.50%)
Nov 02, 2016 5.540 5.620 5.400 5.430 513,300 -0.11(-1.99%)
Nov 01, 2016 5.620 5.650 5.510 5.540 365,741 -0.08(-1.42%)
Oct 31, 2016 5.630 5.720 5.540 5.620 347,565 -0.06(-1.06%)
Oct 28, 2016 5.700 5.760 5.640 5.680 429,291 -0.03(-0.53%)
Oct 27, 2016 5.600 5.800 5.230 5.710 723,355 -0.16(-2.73%)
Oct 26, 2016 5.990 6.120 5.790 5.870 745,553 -0.08(-1.34%)
Oct 25, 2016 6.110 6.190 5.910 5.950 383,089 -0.19(-3.09%)
Oct 24, 2016 6.280 6.430 6.090 6.140 202,307 -0.06(-0.97%)
Oct 21, 2016 6.250 6.320 6.100 6.200 225,957 -0.14(-2.21%)
Oct 20, 2016 6.350 6.440 6.310 6.340 184,356 +0.01(+0.16%)
Oct 19, 2016 6.450 6.520 6.330 6.330 175,461 -0.05(-0.78%)
Oct 18, 2016 6.500 6.570 6.350 6.380 337,167 -0.07(-1.09%)
Oct 17, 2016 6.280 6.630 6.270 6.450 304,190 +0.17(+2.71%)
Oct 14, 2016 6.320 6.420 6.280 6.280 211,374 -0.04(-0.63%)
Oct 13, 2016 6.350 6.430 6.260 6.320 310,700 -0.06(-0.94%)
Oct 12, 2016 6.450 6.460 6.250 6.380 374,810 -0.07(-1.09%)
Oct 11, 2016 6.660 6.660 6.360 6.450 412,206 -0.19(-2.86%)
Oct 10, 2016 6.670 6.780 6.550 6.640 294,516 +0.05(+0.76%)
Oct 07, 2016 6.710 6.710 6.510 6.590 356,246 -0.13(-1.93%)
Oct 06, 2016 6.880 6.930 6.622 6.720 314,210 -0.19(-2.75%)
Oct 05, 2016 6.670 7.140 6.650 6.910 559,860 +0.25(+3.75%)
Oct 04, 2016 6.730 6.830 6.634 6.660 214,254 -0.09(-1.33%)
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.