Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kratos Defns
(NQ:
KTOS
)
21.10
-0.67 (-3.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
5.390
5.540
5.260
5.410
909,397
+0.02(+0.37%)
May 30, 2012
5.490
5.490
5.340
5.390
271,044
-0.14(-2.53%)
May 29, 2012
5.470
5.580
5.400
5.530
249,738
+0.13(+2.41%)
May 25, 2012
5.250
5.440
5.250
5.400
346,140
+0.16(+3.05%)
May 24, 2012
5.160
5.305
5.090
5.240
432,286
+0.13(+2.54%)
May 23, 2012
5.090
5.180
5.010
5.110
406,634
-0.01(-0.20%)
May 22, 2012
5.240
5.270
5.060
5.120
429,470
-0.12(-2.29%)
May 21, 2012
5.210
5.270
5.160
5.240
380,472
+0.03(+0.58%)
May 18, 2012
5.210
5.240
5.110
5.210
485,199
+0.03(+0.58%)
May 17, 2012
5.210
5.260
5.060
5.180
408,232
+0.01(+0.19%)
May 16, 2012
4.980
5.250
4.980
5.170
799,827
+0.26(+5.30%)
May 15, 2012
4.940
5.050
4.910
4.910
487,847
-0.04(-0.81%)
May 14, 2012
4.930
5.050
4.900
4.950
655,303
+0.00(+0.00%)
May 11, 2012
4.970
5.070
4.930
4.950
608,569
-0.04(-0.80%)
May 10, 2012
5.030
5.100
4.960
4.990
836,226
+0.00(+0.00%)
May 09, 2012
5.020
5.120
4.900
4.990
3,729,804
+0.22(+4.61%)
May 08, 2012
4.970
4.970
4.730
4.770
283,775
-0.19(-3.83%)
May 07, 2012
5.110
5.140
4.930
4.960
226,660
-0.15(-2.94%)
May 04, 2012
5.530
5.710
4.871
5.110
492,225
-0.41(-7.43%)
May 03, 2012
5.760
5.800
5.460
5.520
221,200
-0.28(-4.83%)
May 02, 2012
5.590
5.820
5.560
5.800
190,911
+0.15(+2.65%)
May 01, 2012
5.530
5.820
5.500
5.650
233,651
+0.10(+1.80%)
Apr 30, 2012
5.680
5.710
5.500
5.550
119,313
-0.18(-3.14%)
Apr 27, 2012
5.800
5.830
5.560
5.730
227,479
-0.05(-0.87%)
Apr 26, 2012
5.840
5.920
5.750
5.780
111,405
-0.08(-1.37%)
Apr 25, 2012
5.730
5.980
5.720
5.860
184,858
+0.29(+5.21%)
Apr 24, 2012
5.410
5.610
5.390
5.570
124,022
+0.16(+2.96%)
Apr 23, 2012
5.460
5.590
5.380
5.410
115,265
-0.15(-2.70%)
Apr 20, 2012
5.600
5.620
5.520
5.560
132,448
+0.06(+1.09%)
Apr 19, 2012
5.430
5.610
5.370
5.500
157,450
+0.06(+1.10%)
Apr 18, 2012
5.440
5.475
5.400
5.440
138,930
-0.05(-0.91%)
Apr 17, 2012
5.530
5.600
5.470
5.490
105,810
+0.02(+0.37%)
Apr 16, 2012
5.480
5.500
5.400
5.470
77,111
+0.04(+0.74%)
Apr 13, 2012
5.580
5.590
5.400
5.430
92,360
-0.18(-3.21%)
Apr 12, 2012
5.570
5.810
5.570
5.610
148,611
+0.04(+0.72%)
Apr 11, 2012
5.420
5.590
5.420
5.570
108,595
+0.21(+3.92%)
Apr 10, 2012
5.420
5.500
5.320
5.360
266,065
-0.04(-0.74%)
Apr 09, 2012
5.500
5.560
5.390
5.400
278,755
-0.16(-2.88%)
Apr 05, 2012
5.550
5.650
5.550
5.560
298,048
-0.01(-0.18%)
Apr 04, 2012
5.560
5.730
5.510
5.570
220,228
-0.04(-0.71%)
Apr 03, 2012
5.870
5.910
5.600
5.610
414,649
-0.25(-4.27%)
Apr 02, 2012
5.400
6.050
5.400
5.860
646,744
+0.52(+9.74%)
Mar 30, 2012
5.530
5.530
5.300
5.340
376,935
-0.15(-2.73%)
Mar 29, 2012
5.560
5.610
5.400
5.490
226,233
-0.12(-2.14%)
Mar 28, 2012
5.750
5.780
5.550
5.610
192,246
-0.15(-2.60%)
Mar 27, 2012
5.930
5.980
5.750
5.760
215,300
-0.14(-2.37%)
Mar 26, 2012
6.200
6.220
5.850
5.900
353,725
-0.23(-3.75%)
Mar 23, 2012
6.050
6.130
5.980
6.130
176,388
+0.07(+1.16%)
Mar 22, 2012
5.900
6.070
5.860
6.060
178,825
+0.11(+1.85%)
Mar 21, 2012
6.030
6.060
5.940
5.950
215,105
-0.07(-1.16%)
Mar 20, 2012
6.070
6.090
6.000
6.020
299,652
-0.11(-1.79%)
Mar 19, 2012
6.200
6.280
6.090
6.130
112,951
-0.09(-1.45%)
Mar 16, 2012
6.100
6.240
6.000
6.220
233,148
+0.14(+2.30%)
Mar 15, 2012
6.200
6.200
6.030
6.080
224,535
-0.11(-1.78%)
Mar 14, 2012
6.360
6.360
6.080
6.190
182,899
-0.19(-2.98%)
Mar 13, 2012
6.510
6.518
6.260
6.380
233,806
-0.06(-0.93%)
Mar 12, 2012
6.610
6.654
6.440
6.440
229,198
-0.19(-2.87%)
Mar 09, 2012
6.680
6.780
6.430
6.630
397,841
-0.06(-0.90%)
Mar 08, 2012
7.170
7.170
6.510
6.690
1,254,607
+0.76(+12.82%)
Mar 07, 2012
5.920
6.000
5.900
5.930
224,252
+0.03(+0.51%)
Mar 06, 2012
6.010
6.070
5.820
5.900
257,625
-0.20(-3.28%)
Mar 05, 2012
6.120
6.300
6.020
6.100
169,821
-0.04(-0.65%)
Mar 02, 2012
6.290
6.410
6.110
6.140
189,535
-0.09(-1.44%)
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
.