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 +0.61 (+2.90%)
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 (%)
Mar 31, 2014 7.490 7.630 7.430 7.540 430,110 +0.10(+1.34%)
Mar 28, 2014 7.280 7.580 6.930 7.440 348,426 +0.14(+1.92%)
Mar 27, 2014 7.370 7.500 7.160 7.300 453,746 -0.03(-0.41%)
Mar 26, 2014 7.740 7.760 7.320 7.330 478,344 -0.32(-4.18%)
Mar 25, 2014 7.720 7.829 7.510 7.650 382,361 -0.03(-0.39%)
Mar 24, 2014 7.760 7.800 7.410 7.680 540,981 -0.03(-0.39%)
Mar 21, 2014 7.610 7.950 7.570 7.710 740,764 +0.19(+2.53%)
Mar 20, 2014 7.630 7.860 7.500 7.520 425,778 -0.10(-1.31%)
Mar 19, 2014 7.750 8.069 7.500 7.620 895,264 -0.12(-1.55%)
Mar 18, 2014 7.470 7.775 7.390 7.740 1,072,543 +0.65(+9.17%)
Mar 17, 2014 7.140 7.330 7.020 7.090 702,971 -0.05(-0.70%)
Mar 14, 2014 7.300 7.420 7.050 7.140 871,338 -0.17(-2.33%)
Mar 13, 2014 7.570 7.610 7.230 7.310 646,523 -0.25(-3.31%)
Mar 12, 2014 7.370 7.810 7.054 7.560 2,330,932 -0.42(-5.26%)
Mar 11, 2014 8.140 8.140 7.810 7.980 865,530 -0.10(-1.24%)
Mar 10, 2014 8.100 8.170 7.970 8.080 432,020 -0.07(-0.86%)
Mar 07, 2014 8.140 8.200 8.020 8.150 320,826 +0.05(+0.62%)
Mar 06, 2014 8.230 8.270 8.040 8.100 308,554 -0.07(-0.86%)
Mar 05, 2014 8.020 8.280 7.974 8.170 669,658 +0.16(+2.00%)
Mar 04, 2014 7.900 8.020 7.810 8.010 933,021 +0.22(+2.82%)
Mar 03, 2014 7.770 7.850 7.700 7.790 677,427 -0.01(-0.13%)
Feb 28, 2014 7.980 8.050 7.760 7.800 491,548 -0.15(-1.89%)
Feb 27, 2014 7.870 8.010 7.840 7.950 371,316 +0.02(+0.25%)
Feb 26, 2014 7.850 8.000 7.800 7.930 545,743 +0.06(+0.76%)
Feb 25, 2014 8.060 8.080 7.830 7.870 618,411 -0.23(-2.84%)
Feb 24, 2014 8.110 8.390 7.920 8.100 1,268,979 +0.18(+2.27%)
Feb 21, 2014 8.050 8.170 7.910 7.920 397,010 -0.08(-1.00%)
Feb 20, 2014 7.870 8.050 7.870 8.000 447,427 +0.17(+2.17%)
Feb 19, 2014 8.120 8.130 7.830 7.830 472,727 -0.27(-3.33%)
Feb 18, 2014 7.990 8.170 7.910 8.100 464,901 +0.11(+1.38%)
Feb 14, 2014 8.000 7.990 7.990 7.990 397,000 +0.02(+0.25%)
Feb 13, 2014 7.730 8.030 7.641 7.970 819,753 +0.21(+2.71%)
Feb 12, 2014 7.740 7.830 7.680 7.760 496,346 +0.07(+0.91%)
Feb 11, 2014 7.710 7.800 7.510 7.690 850,046 +0.12(+1.59%)
Feb 10, 2014 7.610 7.620 7.450 7.570 477,935 +0.01(+0.13%)
Feb 07, 2014 7.320 7.630 7.320 7.560 799,911 +0.30(+4.13%)
Feb 06, 2014 7.270 7.350 7.160 7.260 701,395 -0.01(-0.14%)
Feb 05, 2014 7.410 7.520 7.180 7.270 1,022,552 -0.23(-3.07%)
Feb 04, 2014 7.820 7.900 7.360 7.500 2,250,428 -0.24(-3.10%)
Feb 03, 2014 8.750 9.180 7.530 7.740 13,099,294 +0.51(+7.05%)
Jan 31, 2014 7.170 7.380 7.140 7.230 414,475 -0.07(-0.96%)
Jan 30, 2014 7.270 7.500 7.270 7.300 512,637 +0.09(+1.25%)
Jan 29, 2014 7.190 7.530 7.130 7.210 677,689 +0.02(+0.28%)
Jan 28, 2014 7.050 7.240 7.000 7.190 458,726 +0.19(+2.71%)
Jan 27, 2014 7.220 7.220 6.750 7.000 867,773 -0.22(-3.05%)
Jan 24, 2014 7.500 7.508 7.150 7.220 569,758 -0.35(-4.62%)
Jan 23, 2014 7.630 7.633 7.490 7.570 337,897 -0.07(-0.92%)
Jan 22, 2014 7.540 7.660 7.520 7.640 320,683 +0.10(+1.33%)
Jan 21, 2014 7.740 7.760 7.460 7.540 539,180 -0.17(-2.20%)
Jan 17, 2014 8.130 7.710 7.710 7.710 1,078,900 -0.46(-5.63%)
Jan 16, 2014 8.320 8.420 8.100 8.170 496,304 -0.13(-1.57%)
Jan 15, 2014 8.270 8.500 8.270 8.300 563,707 +0.03(+0.36%)
Jan 14, 2014 8.280 8.400 8.200 8.270 343,071 +0.03(+0.36%)
Jan 13, 2014 8.340 8.460 8.200 8.240 520,849 -0.10(-1.20%)
Jan 10, 2014 8.250 8.360 8.130 8.340 443,669 +0.13(+1.58%)
Jan 09, 2014 8.270 8.400 8.190 8.210 411,753 -0.01(-0.12%)
Jan 08, 2014 8.160 8.290 8.070 8.220 574,823 +0.07(+0.86%)
Jan 07, 2014 7.860 8.240 7.860 8.150 662,123 +0.30(+3.82%)
Jan 06, 2014 8.140 8.250 7.830 7.850 628,509 -0.25(-3.09%)
Jan 03, 2014 7.940 8.160 7.920 8.100 797,819 +0.16(+2.02%)
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.