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 )

21.03 +0.44 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2013 6.430 6.680 6.430 6.670 0 +0.19(+2.93%)
Jun 28, 2013 6.600 6.670 6.460 6.480 931,675 +0.11(+1.73%)
Jun 26, 2013 6.170 6.410 6.170 6.370 0 +0.23(+3.75%)
Jun 25, 2013 6.180 6.250 6.050 6.140 0 -0.05(-0.81%)
Jun 24, 2013 6.190 6.250 6.010 6.190 0 -0.07(-1.12%)
Jun 21, 2013 6.240 6.300 6.070 6.260 596,409 +0.03(+0.48%)
Jun 20, 2013 6.500 6.500 6.210 6.230 0 -0.33(-5.03%)
Jun 19, 2013 6.610 6.680 6.500 6.560 0 -0.09(-1.35%)
Jun 18, 2013 6.580 6.660 6.520 6.650 0 +0.10(+1.53%)
Jun 17, 2013 6.730 6.730 6.400 6.550 0 -0.06(-0.91%)
Jun 14, 2013 6.540 6.670 6.470 6.610 0 +0.07(+1.07%)
Jun 13, 2013 6.630 6.640 6.510 6.540 351,282 -0.05(-0.76%)
Jun 12, 2013 6.570 6.655 6.480 6.590 598,662 +0.24(+3.78%)
Jun 11, 2013 6.280 6.550 6.260 6.350 496,912 +0.06(+0.95%)
Jun 10, 2013 6.250 6.400 6.181 6.290 0 +0.08(+1.29%)
Jun 07, 2013 6.110 6.250 6.050 6.210 0 +0.11(+1.80%)
Jun 06, 2013 5.900 6.130 5.897 6.100 585,010 +0.23(+3.92%)
Jun 05, 2013 5.870 5.920 5.810 5.870 0 -0.02(-0.34%)
Jun 04, 2013 5.870 5.960 5.780 5.890 0 +0.01(+0.17%)
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.