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 )

21.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 27, 2013 8.410 8.505 8.300 8.460 0 -0.01(-0.12%)
Sep 26, 2013 8.530 8.650 8.340 8.470 222,301 -0.03(-0.35%)
Sep 25, 2013 8.460 8.750 8.460 8.500 439,300 +0.06(+0.71%)
Sep 24, 2013 8.260 8.490 8.260 8.440 372,801 +0.17(+2.06%)
Sep 23, 2013 8.370 8.480 8.180 8.270 430,739 -0.14(-1.66%)
Sep 20, 2013 8.400 8.520 8.360 8.410 0 +0.01(+0.12%)
Sep 19, 2013 8.500 8.600 8.350 8.400 482,212 -0.09(-1.06%)
Sep 18, 2013 8.760 8.780 8.160 8.490 0 -0.29(-3.30%)
Sep 17, 2013 8.630 8.880 8.620 8.780 0 +0.13(+1.50%)
Sep 16, 2013 9.060 9.106 8.600 8.650 861,247 -0.34(-3.78%)
Sep 13, 2013 8.980 9.070 8.820 8.990 0 +0.06(+0.67%)
Sep 12, 2013 9.070 9.160 8.880 8.930 0 -0.14(-1.54%)
Sep 11, 2013 9.000 9.130 8.932 9.070 0 +0.02(+0.22%)
Sep 10, 2013 8.950 9.060 8.850 9.050 835,426 +0.13(+1.46%)
Sep 09, 2013 8.750 9.120 8.750 8.920 0 +0.20(+2.29%)
Sep 06, 2013 8.760 8.830 8.525 8.720 0 +0.01(+0.11%)
Sep 05, 2013 8.440 8.910 8.440 8.710 706,698 +0.31(+3.69%)
Sep 04, 2013 8.430 8.518 8.370 8.400 491,032 -0.06(-0.71%)
Sep 03, 2013 8.580 8.770 8.320 8.460 0 +0.02(+0.24%)
Aug 30, 2013 8.680 8.710 8.180 8.440 0 -0.26(-2.99%)
Aug 29, 2013 8.300 8.770 8.300 8.700 1,167,713 +0.42(+5.07%)
Aug 28, 2013 7.960 8.419 7.910 8.280 0 +0.33(+4.15%)
Aug 27, 2013 7.970 8.000 7.860 7.950 556,369 -0.05(-0.62%)
Aug 26, 2013 7.630 8.020 7.630 8.000 0 +0.41(+5.40%)
Aug 23, 2013 7.600 7.720 7.495 7.590 0 +0.00(+0.00%)
Aug 22, 2013 7.380 7.920 7.350 7.590 761,406 +0.26(+3.55%)
Aug 21, 2013 7.090 7.370 7.080 7.330 498,469 +0.24(+3.39%)
Aug 20, 2013 6.970 7.090 6.850 7.090 465,507 +0.13(+1.87%)
Aug 19, 2013 6.720 7.000 6.720 6.960 502,884 +0.24(+3.57%)
Aug 16, 2013 6.680 6.750 6.610 6.720 0 -0.01(-0.15%)
Aug 15, 2013 6.730 6.870 6.610 6.730 541,647 -0.13(-1.90%)
Aug 14, 2013 6.970 6.990 6.860 6.860 281,215 -0.12(-1.72%)
Aug 13, 2013 6.890 7.020 6.890 6.980 610,687 +0.07(+1.01%)
Aug 12, 2013 6.780 6.960 6.760 6.910 404,542 +0.14(+2.07%)
Aug 09, 2013 6.680 6.860 6.490 6.770 377,943 +0.09(+1.35%)
Aug 08, 2013 6.550 6.710 6.490 6.680 849,283 +0.14(+2.14%)
Aug 07, 2013 6.850 6.900 6.450 6.540 896,399 -0.31(-4.53%)
Aug 06, 2013 7.000 7.020 6.810 6.850 372,105 -0.15(-2.14%)
Aug 05, 2013 6.980 7.100 6.950 7.000 226,484 -0.01(-0.14%)
Aug 02, 2013 7.110 7.130 6.960 7.010 274,854 -0.11(-1.54%)
Aug 01, 2013 6.780 7.170 6.780 7.120 397,366 +0.38(+5.64%)
Jul 31, 2013 6.880 6.960 6.720 6.740 0 -0.14(-2.03%)
Jul 30, 2013 6.930 7.010 6.800 6.880 0 -0.02(-0.29%)
Jul 29, 2013 7.000 7.060 6.880 6.900 0 -0.08(-1.15%)
Jul 26, 2013 7.050 7.110 6.980 6.980 0 -0.14(-1.97%)
Jul 25, 2013 6.980 7.150 6.980 7.120 0 +0.09(+1.28%)
Jul 24, 2013 7.120 7.140 7.000 7.030 0 -0.03(-0.42%)
Jul 23, 2013 6.920 7.080 6.890 7.060 0 +0.14(+2.02%)
Jul 22, 2013 6.920 7.100 6.910 6.920 0 -0.12(-1.70%)
Jul 19, 2013 7.180 7.200 6.985 7.040 0 -0.13(-1.81%)
Jul 18, 2013 7.120 7.230 7.100 7.170 0 +0.09(+1.27%)
Jul 17, 2013 7.040 7.100 7.020 7.080 296,136 +0.06(+0.85%)
Jul 16, 2013 7.050 7.080 6.970 7.020 0 +0.06(+0.86%)
Jul 15, 2013 6.950 7.050 6.940 6.960 0 +0.05(+0.72%)
Jul 12, 2013 6.980 7.080 6.910 6.910 0 -0.08(-1.14%)
Jul 11, 2013 6.840 7.000 6.810 6.990 0 +0.20(+2.95%)
Jul 10, 2013 6.690 6.800 6.630 6.790 0 +0.12(+1.80%)
Jul 09, 2013 6.600 6.700 6.450 6.670 0 +0.08(+1.21%)
Jul 08, 2013 6.610 6.640 6.520 6.590 0 +0.02(+0.30%)
Jul 05, 2013 6.500 6.580 6.400 6.570 0 +0.07(+1.08%)
Jul 03, 2013 6.510 6.570 6.430 6.500 0 -0.02(-0.31%)
Jul 02, 2013 6.670 6.710 6.420 6.520 0 -0.15(-2.25%)
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.