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 (%)
Feb 28, 2023 12.62 12.82 12.57 12.65 998,139 +0.01(+0.08%)
Feb 27, 2023 13.10 13.12 12.61 12.64 1,046,212 -0.34(-2.62%)
Feb 24, 2023 12.57 13.66 12.40 12.98 2,696,696 +1.51(+13.16%)
Feb 23, 2023 11.55 11.73 11.19 11.47 685,505 +0.09(+0.79%)
Feb 22, 2023 11.32 11.55 11.19 11.38 670,520 +0.05(+0.44%)
Feb 21, 2023 11.50 11.64 11.17 11.33 671,026 -0.26(-2.24%)
Feb 17, 2023 11.60 11.63 11.38 11.59 524,250 +0.01(+0.09%)
Feb 16, 2023 11.67 11.84 11.56 11.58 455,972 -0.29(-2.44%)
Feb 15, 2023 11.41 11.89 11.41 11.87 369,116 +0.34(+2.95%)
Feb 14, 2023 11.45 11.56 11.28 11.53 455,051 +0.04(+0.35%)
Feb 13, 2023 11.24 11.51 11.20 11.49 438,252 +0.34(+3.05%)
Feb 10, 2023 11.03 11.22 11.00 11.15 439,171 +0.01(+0.09%)
Feb 09, 2023 11.59 11.76 11.04 11.14 528,708 -0.30(-2.62%)
Feb 08, 2023 11.81 11.83 11.39 11.44 420,860 -0.46(-3.87%)
Feb 07, 2023 11.77 11.99 11.53 11.90 501,758 +0.10(+0.85%)
Feb 06, 2023 12.01 12.22 11.72 11.80 601,898 -0.26(-2.16%)
Feb 03, 2023 12.20 12.40 12.02 12.06 686,790 -0.26(-2.11%)
Feb 02, 2023 12.17 12.47 12.08 12.32 876,974 +0.34(+2.84%)
Feb 01, 2023 11.48 12.07 11.47 11.98 1,110,202 +0.53(+4.63%)
Jan 31, 2023 11.20 11.45 11.17 11.45 695,891 +0.28(+2.51%)
Jan 30, 2023 11.21 11.38 11.16 11.17 415,126 -0.08(-0.71%)
Jan 27, 2023 10.98 11.34 10.95 11.25 489,337 +0.26(+2.37%)
Jan 26, 2023 11.07 11.20 10.80 10.99 595,796 +0.10(+0.92%)
Jan 25, 2023 10.71 10.93 10.51 10.89 422,090 +0.11(+1.02%)
Jan 24, 2023 10.70 10.90 10.65 10.78 509,648 +0.06(+0.56%)
Jan 23, 2023 10.59 10.78 10.52 10.72 531,302 +0.12(+1.13%)
Jan 20, 2023 10.59 10.61 10.35 10.60 568,357 +0.12(+1.15%)
Jan 19, 2023 10.53 10.61 10.38 10.48 576,358 -0.19(-1.78%)
Jan 18, 2023 11.00 11.04 10.66 10.67 641,669 -0.30(-2.73%)
Jan 17, 2023 10.91 11.23 10.89 10.97 776,918 +0.12(+1.11%)
Jan 13, 2023 10.91 10.93 10.77 10.85 585,318 -0.22(-1.99%)
Jan 12, 2023 10.97 11.07 10.68 11.07 723,130 +0.25(+2.31%)
Jan 11, 2023 10.95 11.02 10.77 10.82 780,617 -0.08(-0.73%)
Jan 10, 2023 10.32 10.94 10.31 10.90 816,096 +0.56(+5.42%)
Jan 09, 2023 10.63 10.75 10.24 10.34 890,179 -0.21(-1.99%)
Jan 06, 2023 10.36 10.61 10.30 10.55 751,454 +0.27(+2.63%)
Jan 05, 2023 10.15 10.35 9.990 10.28 500,075 +0.07(+0.69%)
Jan 04, 2023 10.06 10.37 10.06 10.21 745,592 +0.18(+1.79%)
Jan 03, 2023 10.29 10.50 9.870 10.03 1,100,070 -0.29(-2.81%)
Dec 30, 2022 9.940 10.36 9.720 10.32 991,998 +0.25(+2.48%)
Dec 29, 2022 9.720 10.11 9.670 10.07 861,647 +0.42(+4.35%)
Dec 28, 2022 9.460 9.730 9.370 9.650 945,954 +0.16(+1.69%)
Dec 27, 2022 9.380 9.585 9.270 9.490 894,307 +0.05(+0.53%)
Dec 23, 2022 9.200 9.510 9.180 9.440 654,728 +0.24(+2.61%)
Dec 22, 2022 9.320 9.440 8.905 9.200 1,275,281 -0.24(-2.54%)
Dec 21, 2022 9.600 9.650 9.390 9.440 691,869 -0.08(-0.84%)
Dec 20, 2022 9.280 9.585 9.245 9.520 1,393,764 +0.20(+2.15%)
Dec 19, 2022 9.220 9.340 9.050 9.320 1,319,395 +0.11(+1.19%)
Dec 16, 2022 9.050 9.245 9.015 9.210 1,912,909 +0.02(+0.22%)
Dec 15, 2022 9.260 9.375 9.095 9.190 1,312,277 -0.33(-3.47%)
Dec 14, 2022 9.500 9.668 9.400 9.520 766,497 +0.13(+1.38%)
Dec 13, 2022 9.680 9.750 9.275 9.390 936,382 +0.13(+1.40%)
Dec 12, 2022 9.120 9.270 8.970 9.260 696,863 +0.20(+2.21%)
Dec 09, 2022 9.250 9.310 9.020 9.060 845,289 -0.23(-2.48%)
Dec 08, 2022 9.300 9.440 9.190 9.290 517,346 +0.07(+0.76%)
Dec 07, 2022 9.300 9.360 9.070 9.220 623,485 -0.10(-1.07%)
Dec 06, 2022 9.480 9.548 9.250 9.320 654,814 -0.19(-2.00%)
Dec 05, 2022 9.830 9.880 9.485 9.510 856,384 -0.39(-3.94%)
Dec 02, 2022 9.530 9.960 9.500 9.900 668,725 +0.18(+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.