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 )

21.74 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 15.00 15.17 14.96 15.02 588,783 +0.11(+0.74%)
Sep 28, 2023 14.87 15.04 14.79 14.91 714,120 +0.00(+0.00%)
Sep 27, 2023 14.55 15.00 14.55 14.91 916,539 +0.39(+2.69%)
Sep 26, 2023 14.21 14.65 14.16 14.52 880,555 +0.14(+0.97%)
Sep 25, 2023 14.23 14.42 14.31 14.38 709,164 +0.03(+0.21%)
Sep 22, 2023 14.34 14.53 14.26 14.35 777,032 -0.02(-0.14%)
Sep 21, 2023 14.65 14.68 14.20 14.37 736,071 -0.48(-3.20%)
Sep 20, 2023 14.75 15.11 14.62 14.85 597,894 +0.21(+1.47%)
Sep 19, 2023 14.85 14.96 14.54 14.63 609,555 -0.24(-1.61%)
Sep 18, 2023 14.60 15.13 14.48 14.87 553,268 +0.27(+1.85%)
Sep 15, 2023 14.76 14.83 14.46 14.60 1,315,013 -0.12(-0.82%)
Sep 14, 2023 14.70 14.94 14.67 14.72 563,273 +0.10(+0.68%)
Sep 13, 2023 14.58 14.82 14.58 14.62 506,500 +0.00(+0.00%)
Sep 12, 2023 14.64 14.85 14.56 14.62 420,424 -0.13(-0.88%)
Sep 11, 2023 14.77 14.94 14.68 14.75 619,893 +0.05(+0.34%)
Sep 08, 2023 15.07 15.12 14.67 14.70 483,320 -0.38(-2.52%)
Sep 07, 2023 15.46 15.50 14.86 15.08 748,666 -0.45(-2.90%)
Sep 06, 2023 15.61 15.92 15.44 15.53 797,305 +0.01(+0.06%)
Sep 05, 2023 16.21 16.21 15.49 15.52 697,967 -0.69(-4.26%)
Sep 01, 2023 16.24 16.63 16.01 16.21 720,070 +0.12(+0.75%)
Aug 31, 2023 15.75 16.38 15.53 16.09 1,971,367 +0.44(+2.81%)
Aug 30, 2023 15.71 16.01 15.64 15.65 672,934 +0.01(+0.06%)
Aug 29, 2023 15.68 15.80 15.56 15.64 647,056 -0.04(-0.26%)
Aug 28, 2023 15.33 15.76 15.26 15.68 721,272 +0.43(+2.82%)
Aug 25, 2023 15.15 15.41 15.06 15.25 594,316 +0.24(+1.60%)
Aug 24, 2023 15.60 15.63 15.00 15.01 543,738 -0.71(-4.52%)
Aug 23, 2023 15.29 15.78 15.21 15.72 641,640 +0.47(+3.08%)
Aug 22, 2023 15.33 15.41 15.04 15.25 446,249 +0.00(+0.00%)
Aug 21, 2023 15.15 15.44 15.02 15.25 525,741 +0.08(+0.53%)
Aug 18, 2023 15.11 15.37 15.01 15.17 545,457 -0.13(-0.85%)
Aug 17, 2023 15.25 15.59 15.20 15.30 903,887 +0.04(+0.26%)
Aug 16, 2023 15.24 15.66 15.20 15.26 652,803 -0.04(-0.26%)
Aug 15, 2023 15.96 16.03 15.27 15.30 1,217,737 -0.75(-4.67%)
Aug 14, 2023 16.25 16.37 16.02 16.05 1,112,202 -0.33(-2.01%)
Aug 11, 2023 16.50 16.55 16.20 16.38 567,958 -0.27(-1.62%)
Aug 10, 2023 16.45 16.88 16.36 16.65 1,064,078 +0.32(+1.96%)
Aug 09, 2023 17.26 17.30 16.13 16.33 1,063,667 -0.85(-4.95%)
Aug 08, 2023 16.58 17.27 16.13 17.18 1,541,310 +0.48(+2.87%)
Aug 07, 2023 16.65 16.71 15.75 16.70 1,988,661 +0.10(+0.60%)
Aug 04, 2023 15.35 16.94 15.34 16.60 3,915,177 +2.17(+15.04%)
Aug 03, 2023 14.57 14.81 14.34 14.43 848,921 -0.26(-1.77%)
Aug 02, 2023 14.90 14.91 14.54 14.69 700,178 -0.37(-2.46%)
Aug 01, 2023 15.00 15.09 14.66 15.06 951,028 -0.03(-0.20%)
Jul 31, 2023 14.72 15.27 14.68 15.09 1,212,944 +0.39(+2.65%)
Jul 28, 2023 14.61 14.76 14.46 14.70 518,945 +0.10(+0.68%)
Jul 27, 2023 14.55 14.77 14.40 14.60 1,362,900 +0.00(+0.00%)
Jul 26, 2023 14.59 14.85 14.54 14.60 509,536 +0.01(+0.07%)
Jul 25, 2023 14.54 14.62 14.34 14.59 1,136,170 +0.02(+0.14%)
Jul 24, 2023 14.33 14.58 14.21 14.57 680,011 +0.21(+1.46%)
Jul 21, 2023 14.38 15.00 14.32 14.36 1,020,892 -0.02(-0.14%)
Jul 20, 2023 13.48 14.39 13.42 14.38 1,308,520 +1.03(+7.72%)
Jul 19, 2023 13.54 13.66 13.17 13.35 642,175 -0.12(-0.89%)
Jul 18, 2023 13.40 13.78 13.38 13.47 583,349 +0.14(+1.05%)
Jul 17, 2023 13.14 13.47 13.14 13.33 712,214 +0.15(+1.14%)
Jul 14, 2023 13.34 13.50 13.13 13.18 912,566 -0.19(-1.42%)
Jul 13, 2023 13.57 13.63 13.20 13.37 2,125,051 -0.19(-1.40%)
Jul 12, 2023 13.75 13.86 13.49 13.56 943,246 -0.04(-0.29%)
Jul 11, 2023 13.77 13.77 13.50 13.60 525,872 -0.04(-0.29%)
Jul 10, 2023 13.42 13.64 13.34 13.64 1,200,743 +0.20(+1.49%)
Jul 07, 2023 13.60 13.75 13.42 13.44 453,329 -0.17(-1.25%)
Jul 06, 2023 13.91 13.96 13.46 13.61 549,182 -0.42(-2.99%)
Jul 05, 2023 14.08 14.16 13.98 14.03 489,233 -0.12(-0.85%)
Jul 03, 2023 14.17 14.24 14.02 14.15 464,014 -0.19(-1.32%)
Jun 30, 2023 14.72 14.78 14.26 14.34 668,012 -0.29(-1.98%)
Jun 29, 2023 14.48 14.76 14.48 14.63 568,172 +0.20(+1.39%)
Jun 28, 2023 14.37 14.52 14.30 14.43 517,969 +0.06(+0.42%)
Jun 27, 2023 13.99 14.41 13.93 14.37 477,656 +0.38(+2.72%)
Jun 26, 2023 13.80 14.06 13.60 13.99 699,152 +0.12(+0.87%)
Jun 23, 2023 14.46 14.61 13.81 13.87 1,320,907 -0.68(-4.67%)
Jun 22, 2023 15.37 15.46 14.49 14.55 1,644,889 -0.94(-6.07%)
Jun 21, 2023 13.69 15.65 13.66 15.49 3,118,905 +1.75(+12.74%)
Jun 20, 2023 13.71 13.83 13.56 13.74 422,442 +0.02(+0.15%)
Jun 16, 2023 14.00 14.00 13.65 13.72 1,498,960 -0.16(-1.15%)
Jun 15, 2023 13.86 13.89 13.76 13.88 588,441 +0.67(+5.07%)
May 08, 2023 13.64 13.69 13.11 13.21 790,668 -0.36(-2.65%)
May 05, 2023 14.22 14.25 13.37 13.57 1,254,587 -0.41(-2.93%)
May 04, 2023 12.50 14.16 12.12 13.98 1,957,806 +0.98(+7.54%)
May 03, 2023 13.10 13.41 12.79 13.00 1,127,010 -0.10(-0.76%)
May 02, 2023 12.99 13.13 12.79 13.10 876,787 +0.01(+0.08%)
May 01, 2023 12.91 13.28 12.87 13.09 617,907 +0.19(+1.47%)
Apr 28, 2023 12.76 12.93 12.69 12.90 495,040 +0.16(+1.26%)
Apr 27, 2023 12.62 12.79 12.59 12.74 499,654 +0.16(+1.27%)
Apr 26, 2023 12.80 12.80 12.49 12.58 506,326 -0.23(-1.80%)
Apr 25, 2023 12.62 12.82 12.56 12.81 648,855 +0.02(+0.16%)
Apr 24, 2023 12.79 12.87 12.74 12.79 466,505 +0.03(+0.24%)
Apr 21, 2023 12.84 12.87 12.60 12.76 357,281 -0.08(-0.62%)
Apr 20, 2023 12.87 12.96 12.66 12.84 511,121 -0.12(-0.93%)
Apr 19, 2023 12.69 12.99 12.65 12.96 702,076 +0.18(+1.41%)
Apr 18, 2023 13.08 13.09 12.62 12.78 440,098 -0.20(-1.54%)
Apr 17, 2023 12.89 13.04 12.82 12.98 469,792 +0.12(+0.93%)
Apr 14, 2023 13.08 13.15 12.70 12.86 592,418 -0.23(-1.76%)
Apr 13, 2023 13.15 13.22 13.02 13.09 485,280 +0.06(+0.46%)
Apr 12, 2023 13.07 13.19 12.98 13.03 653,257 +0.14(+1.09%)
Apr 11, 2023 12.92 13.04 12.87 12.89 472,850 +0.01(+0.08%)
Apr 10, 2023 12.82 12.99 12.79 12.88 762,136 -0.01(-0.08%)
Apr 06, 2023 12.90 13.00 12.54 12.89 667,964 -0.01(-0.08%)
Apr 05, 2023 13.17 13.32 12.75 12.90 934,847 -0.39(-2.93%)
Apr 04, 2023 13.33 13.62 13.24 13.29 798,214 +0.07(+0.53%)
Apr 03, 2023 13.44 13.52 13.09 13.22 859,145 -0.26(-1.93%)
Mar 31, 2023 13.41 13.49 13.30 13.48 717,733 +0.14(+1.05%)
Mar 30, 2023 13.41 13.60 13.30 13.34 574,809 +0.05(+0.38%)
Mar 29, 2023 12.99 13.30 12.88 13.29 843,600 +0.45(+3.50%)
Mar 28, 2023 13.27 13.32 12.84 12.84 757,264 -0.51(-3.82%)
Mar 27, 2023 13.38 13.42 13.11 13.35 607,432 +0.06(+0.45%)
Mar 24, 2023 13.01 13.30 12.96 13.29 793,386 +0.15(+1.14%)
Mar 23, 2023 13.26 13.31 12.89 13.14 705,940 +0.06(+0.46%)
Mar 22, 2023 13.22 13.47 13.07 13.08 943,271 -0.13(-0.98%)
Mar 21, 2023 13.02 13.34 13.00 13.21 843,144 +0.39(+3.04%)
Mar 20, 2023 12.70 12.95 12.58 12.82 1,455,251 +0.28(+2.23%)
Mar 17, 2023 12.91 12.95 12.50 12.54 2,427,845 -0.46(-3.54%)
Mar 16, 2023 12.60 13.09 12.56 13.00 803,393 +0.18(+1.40%)
Mar 15, 2023 12.80 12.87 12.31 12.82 1,092,104 -0.32(-2.44%)
Mar 14, 2023 13.00 13.26 12.82 13.14 1,110,142 +0.51(+4.04%)
Mar 13, 2023 12.54 12.83 12.30 12.63 1,191,403 -0.26(-2.02%)
Mar 10, 2023 12.79 12.91 12.45 12.89 1,051,061 +0.01(+0.08%)
Mar 09, 2023 13.09 13.30 12.88 12.88 609,703 -0.16(-1.23%)
Mar 08, 2023 13.27 13.30 12.89 13.04 823,028 -0.21(-1.58%)
Mar 07, 2023 13.22 13.42 13.05 13.25 810,590 +0.09(+0.68%)
Mar 06, 2023 13.18 13.63 13.03 13.16 1,192,693 +0.07(+0.53%)
Mar 03, 2023 12.99 13.17 12.88 13.09 726,890 +0.08(+0.61%)
Mar 02, 2023 12.58 13.02 12.50 13.01 701,629 +0.32(+2.52%)
Mar 01, 2023 12.61 12.73 12.46 12.69 776,813 +0.04(+0.32%)
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%)
Dec 01, 2022 9.560 9.890 9.535 9.720 681,688 +0.20(+2.10%)
Nov 30, 2022 9.230 9.595 9.000 9.520 1,711,205 +0.37(+4.04%)
Nov 29, 2022 9.130 9.405 9.101 9.150 595,832 +0.03(+0.33%)
Nov 28, 2022 9.250 9.360 9.090 9.120 850,403 -0.23(-2.46%)
Nov 25, 2022 9.300 9.435 9.210 9.350 283,623 +0.03(+0.32%)
Nov 23, 2022 9.210 9.490 9.210 9.320 576,406 +0.06(+0.65%)
Nov 22, 2022 9.490 9.490 9.230 9.260 627,903 -0.18(-1.91%)
Nov 21, 2022 9.380 9.465 9.250 9.440 745,946 +0.00(+0.00%)
Nov 18, 2022 9.780 9.830 9.353 9.440 956,359 -0.13(-1.36%)
Nov 17, 2022 9.910 9.980 9.485 9.570 1,152,758 -0.58(-5.71%)
Nov 16, 2022 10.66 10.70 10.11 10.15 1,096,956 -0.60(-5.58%)
Nov 15, 2022 10.50 10.86 10.42 10.75 1,179,945 +0.51(+4.98%)
Nov 14, 2022 10.94 11.00 10.23 10.24 1,003,449 -0.73(-6.65%)
Nov 11, 2022 10.93 11.09 10.84 10.97 675,181 -0.05(-0.45%)
Nov 10, 2022 10.66 11.14 10.66 11.02 880,401 +0.87(+8.57%)
Nov 09, 2022 10.73 10.73 10.10 10.15 782,740 -0.65(-6.02%)
Nov 08, 2022 10.94 11.27 10.67 10.80 717,033 -0.19(-1.73%)
Nov 07, 2022 10.83 11.17 10.83 10.99 1,194,669 +0.20(+1.85%)
Nov 04, 2022 9.910 10.79 9.630 10.79 1,632,320 -0.01(-0.09%)
Nov 03, 2022 10.61 10.91 10.53 10.80 873,752 +0.02(+0.19%)
Nov 02, 2022 11.31 11.33 10.78 10.78 657,333 -0.54(-4.77%)
Nov 01, 2022 11.29 11.42 11.19 11.32 724,400 +0.24(+2.17%)
Oct 31, 2022 11.01 11.21 10.93 11.08 670,673 -0.01(-0.09%)
Oct 28, 2022 10.75 11.14 10.51 11.09 820,195 +0.37(+3.45%)
Oct 27, 2022 10.60 10.91 10.60 10.72 561,487 +0.23(+2.19%)
Oct 26, 2022 10.55 10.78 10.45 10.49 897,569 +0.02(+0.19%)
Oct 25, 2022 10.46 10.83 10.32 10.47 1,197,625 +0.05(+0.48%)
Oct 24, 2022 10.35 10.57 10.22 10.42 700,896 +0.19(+1.86%)
Oct 21, 2022 10.09 10.30 9.940 10.23 715,504 +0.17(+1.69%)
Oct 20, 2022 10.08 10.26 10.00 10.06 572,237 +0.02(+0.20%)
Oct 19, 2022 9.960 10.25 9.860 10.04 872,689 -0.08(-0.79%)
Oct 18, 2022 10.24 10.40 10.02 10.12 965,025 +0.14(+1.40%)
Oct 17, 2022 9.670 10.08 9.630 9.980 1,007,677 +0.62(+6.62%)
Oct 14, 2022 9.830 9.930 9.230 9.360 781,136 -0.39(-4.00%)
Oct 13, 2022 9.080 9.810 9.060 9.750 1,050,643 +0.44(+4.73%)
Oct 12, 2022 9.570 9.570 9.230 9.310 817,477 -0.32(-3.32%)
Oct 11, 2022 9.780 9.935 9.480 9.630 807,976 -0.20(-2.03%)
Oct 10, 2022 10.04 10.21 9.820 9.830 813,753 -0.15(-1.50%)
Oct 07, 2022 10.03 10.06 9.840 9.980 624,859 -0.20(-1.96%)
Oct 06, 2022 10.48 10.55 10.15 10.18 700,468 -0.39(-3.69%)
Oct 05, 2022 10.63 10.71 10.30 10.57 1,108,940 -0.24(-2.22%)
Oct 04, 2022 10.71 10.88 10.68 10.81 1,067,384 +0.37(+3.54%)
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.