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 )

21.69 +0.15 (+0.70%)
Streaming Delayed Price Updated: 2:04 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 (%)
Feb 27, 2015 5.760 5.790 5.690 5.770 192,406 -0.02(-0.35%)
Feb 26, 2015 5.800 5.800 5.680 5.790 161,474 +0.01(+0.17%)
Feb 25, 2015 5.750 5.815 5.640 5.780 209,170 +0.02(+0.35%)
Feb 24, 2015 5.890 5.890 5.720 5.760 214,459 -0.14(-2.37%)
Feb 23, 2015 5.870 5.900 5.710 5.900 345,206 +0.06(+1.03%)
Feb 20, 2015 5.980 5.980 5.720 5.840 349,028 -0.12(-2.01%)
Feb 19, 2015 5.900 6.020 5.890 5.960 516,021 +0.06(+1.02%)
Feb 18, 2015 5.870 5.950 5.820 5.900 472,819 +0.13(+2.25%)
Feb 17, 2015 5.730 5.770 5.560 5.770 588,579 +0.08(+1.41%)
Feb 13, 2015 5.690 5.690 5.690 5.690 317,800 +0.03(+0.53%)
Feb 12, 2015 5.350 5.700 5.350 5.660 374,128 +0.34(+6.39%)
Feb 11, 2015 5.360 5.450 5.310 5.320 192,707 -0.07(-1.30%)
Feb 10, 2015 5.610 5.610 5.350 5.390 292,575 -0.16(-2.88%)
Feb 09, 2015 5.660 5.800 5.510 5.550 371,011 -0.11(-1.94%)
Feb 06, 2015 5.500 5.680 5.440 5.660 479,467 +0.21(+3.85%)
Feb 05, 2015 5.170 5.480 5.090 5.450 517,504 +0.32(+6.24%)
Feb 04, 2015 5.100 5.190 5.090 5.130 459,177 +0.06(+1.18%)
Feb 03, 2015 4.940 5.120 4.900 5.070 342,705 +0.16(+3.26%)
Feb 02, 2015 4.900 4.960 4.855 4.910 293,345 +0.05(+1.03%)
Jan 30, 2015 4.880 4.920 4.820 4.860 469,468 -0.05(-1.02%)
Jan 29, 2015 4.900 4.970 4.880 4.910 460,785 -0.02(-0.41%)
Jan 28, 2015 5.130 5.130 4.900 4.930 437,230 -0.18(-3.52%)
Jan 27, 2015 4.990 5.130 4.950 5.110 349,513 +0.07(+1.39%)
Jan 26, 2015 5.000 5.040 4.900 5.040 514,226 +0.04(+0.80%)
Jan 23, 2015 4.980 5.020 4.910 5.000 224,963 +0.02(+0.40%)
Jan 22, 2015 4.900 4.990 4.850 4.980 390,462 +0.12(+2.47%)
Jan 21, 2015 4.850 4.940 4.840 4.860 318,073 -0.01(-0.21%)
Jan 20, 2015 4.970 4.990 4.840 4.870 323,553 -0.07(-1.42%)
Jan 16, 2015 4.850 4.970 4.830 4.940 395,928 +0.09(+1.86%)
Jan 15, 2015 5.060 5.070 4.840 4.850 281,255 -0.09(-1.82%)
Jan 14, 2015 4.800 5.000 4.800 4.940 586,480 +0.09(+1.86%)
Jan 13, 2015 4.900 4.990 4.820 4.850 522,177 -0.01(-0.21%)
Jan 12, 2015 5.080 5.080 4.755 4.860 722,702 -0.19(-3.76%)
Jan 09, 2015 5.150 5.180 4.900 5.050 518,644 -0.08(-1.66%)
Jan 08, 2015 5.110 5.180 5.036 5.135 402,606 +0.10(+2.09%)
Jan 07, 2015 4.980 5.100 4.960 5.030 351,594 +0.18(+3.71%)
Jan 06, 2015 5.090 5.250 4.830 4.850 741,837 -0.17(-3.39%)
Jan 05, 2015 4.980 5.070 4.930 5.020 666,570 +0.03(+0.60%)
Jan 02, 2015 5.010 5.020 4.869 4.990 687,442 -0.03(-0.60%)
Dec 31, 2014 5.090 5.020 5.020 5.020 608,200 -0.14(-2.71%)
Dec 30, 2014 5.220 5.290 5.060 5.160 733,132 +0.04(+0.78%)
Dec 29, 2014 5.100 5.230 5.080 5.120 724,754 +0.02(+0.39%)
Dec 26, 2014 5.170 5.170 5.020 5.100 480,984 +0.05(+0.99%)
Dec 24, 2014 4.890 5.050 5.050 5.050 354,700 +0.11(+2.23%)
Dec 23, 2014 5.330 5.400 4.940 4.940 1,106,627 -0.21(-4.08%)
Dec 22, 2014 5.700 5.730 5.105 5.150 1,104,584 +0.10(+1.98%)
Dec 19, 2014 4.860 5.070 4.790 5.050 763,357 +0.17(+3.48%)
Dec 18, 2014 4.600 4.910 4.580 4.880 758,187 +0.40(+8.93%)
Dec 17, 2014 4.270 4.490 4.240 4.480 1,126,903 +0.20(+4.67%)
Dec 16, 2014 4.280 4.450 4.210 4.280 1,176,124 -0.04(-0.93%)
Dec 15, 2014 4.580 4.685 4.310 4.320 598,117 -0.25(-5.47%)
Dec 12, 2014 4.670 4.730 4.540 4.570 688,030 -0.16(-3.38%)
Dec 11, 2014 5.140 5.140 4.710 4.730 497,634 -0.16(-3.27%)
Dec 10, 2014 4.800 5.000 4.650 4.890 569,424 -0.15(-2.98%)
Dec 09, 2014 4.960 5.060 4.860 5.040 562,238 +0.04(+0.80%)
Dec 08, 2014 5.100 5.120 4.970 5.000 459,075 -0.10(-1.96%)
Dec 05, 2014 5.040 5.150 5.040 5.100 288,779 +0.06(+1.19%)
Dec 04, 2014 5.050 5.090 5.040 5.040 352,290 -0.03(-0.59%)
Dec 03, 2014 5.060 5.130 5.040 5.070 393,526 +0.00(+0.00%)
Dec 02, 2014 5.090 5.240 5.050 5.070 535,542 +0.00(+0.00%)
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.