Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Apr 30, 2010 14.43 14.76 14.20 14.25 118,516 -0.34(-2.33%)
Apr 29, 2010 14.42 14.70 14.24 14.59 133,041 +0.28(+1.96%)
Apr 28, 2010 14.50 14.50 14.24 14.31 19,802 -0.08(-0.56%)
Apr 27, 2010 14.56 14.78 14.31 14.39 29,375 -0.28(-1.91%)
Apr 26, 2010 14.42 14.79 14.42 14.67 36,070 +0.25(+1.73%)
Apr 23, 2010 14.47 14.56 14.31 14.42 40,055 -0.01(-0.07%)
Apr 22, 2010 14.36 14.56 14.23 14.43 62,722 +0.13(+0.91%)
Apr 21, 2010 14.58 14.62 14.24 14.30 48,082 -0.17(-1.17%)
Apr 20, 2010 14.58 14.70 14.22 14.47 30,358 -0.07(-0.48%)
Apr 19, 2010 14.25 14.65 14.21 14.54 49,886 +0.21(+1.47%)
Apr 16, 2010 14.75 15.02 14.17 14.33 105,023 -0.46(-3.11%)
Apr 15, 2010 14.28 15.56 14.28 14.79 175,149 +0.59(+4.15%)
Apr 14, 2010 13.99 14.22 13.99 14.20 76,897 +0.27(+1.94%)
Apr 13, 2010 13.91 14.38 13.52 13.93 147,454 -0.46(-3.20%)
Apr 12, 2010 14.50 14.50 14.19 14.39 34,130 -0.02(-0.14%)
Apr 09, 2010 14.27 14.43 14.27 14.41 28,151 +0.10(+0.70%)
Apr 08, 2010 14.53 14.90 14.17 14.31 71,780 -0.12(-0.83%)
Apr 07, 2010 14.89 14.98 14.34 14.43 28,515 -0.30(-2.04%)
Apr 06, 2010 14.79 14.85 14.42 14.73 52,777 -0.19(-1.27%)
Apr 05, 2010 14.61 14.92 14.46 14.92 51,667 +0.25(+1.70%)
Apr 01, 2010 14.37 14.67 14.67 14.67 56,000 +0.40(+2.80%)
Mar 31, 2010 14.74 14.96 14.00 14.27 59,672 -0.36(-2.46%)
Mar 30, 2010 14.30 14.64 14.20 14.63 61,582 +0.26(+1.81%)
Mar 29, 2010 14.37 14.61 14.28 14.37 49,299 -0.01(-0.07%)
Mar 26, 2010 14.70 14.70 14.36 14.38 38,334 -0.34(-2.31%)
Mar 25, 2010 14.89 15.00 14.44 14.72 45,763 -0.21(-1.41%)
Mar 24, 2010 14.70 14.96 14.66 14.93 82,025 +0.18(+1.22%)
Mar 23, 2010 14.20 14.85 14.04 14.75 84,670 +0.61(+4.31%)
Mar 22, 2010 14.04 14.39 14.04 14.14 46,635 -0.01(-0.07%)
Mar 19, 2010 14.00 14.19 13.84 14.15 93,387 +0.16(+1.14%)
Mar 18, 2010 14.00 14.12 13.90 13.99 98,719 +0.06(+0.43%)
Mar 17, 2010 13.79 13.99 13.65 13.93 77,473 +0.28(+2.01%)
Mar 16, 2010 13.74 13.99 13.33 13.65 72,489 -0.08(-0.55%)
Mar 15, 2010 13.72 14.03 13.50 13.73 152,190 -0.01(-0.07%)
Mar 12, 2010 13.00 14.00 12.81 13.74 171,300 +0.68(+5.21%)
Mar 11, 2010 14.20 14.26 12.27 13.06 462,523 -1.15(-8.07%)
Mar 10, 2010 14.23 14.56 14.05 14.21 83,895 +0.02(+0.12%)
Mar 09, 2010 14.16 14.30 14.06 14.19 79,331 -0.06(-0.42%)
Mar 08, 2010 14.02 14.50 13.71 14.25 92,997 +0.25(+1.79%)
Mar 05, 2010 13.65 14.00 13.65 14.00 150,062 +0.33(+2.41%)
Mar 04, 2010 13.74 13.75 13.60 13.67 65,366 +0.06(+0.44%)
Mar 03, 2010 13.50 13.73 13.43 13.61 70,862 +0.16(+1.19%)
Mar 02, 2010 13.20 13.49 13.05 13.45 71,420 +0.11(+0.82%)
Mar 01, 2010 13.00 13.59 13.00 13.34 108,164 +0.26(+1.99%)
Feb 26, 2010 12.90 13.20 12.73 13.08 120,115 +0.14(+1.08%)
Feb 25, 2010 12.80 12.94 12.46 12.94 72,991 +0.10(+0.78%)
Feb 24, 2010 12.71 12.84 12.50 12.84 66,163 +0.24(+1.90%)
Feb 23, 2010 12.32 12.83 12.10 12.60 93,411 +0.41(+3.36%)
Feb 22, 2010 12.02 12.52 12.00 12.19 85,513 +0.14(+1.16%)
Feb 19, 2010 11.88 12.17 11.74 12.05 66,877 +0.15(+1.26%)
Feb 18, 2010 11.72 12.05 11.67 11.90 98,317 -0.05(-0.42%)
Feb 17, 2010 11.92 11.99 11.72 11.95 60,612 +0.04(+0.34%)
Feb 16, 2010 11.54 11.91 11.54 11.91 117,037 +0.37(+3.21%)
Feb 12, 2010 11.25 11.54 11.54 11.54 61,300 +0.28(+2.49%)
Feb 11, 2010 11.05 11.43 10.69 11.26 62,856 +0.26(+2.36%)
Feb 10, 2010 10.56 11.45 10.47 11.00 188,913 +0.44(+4.17%)
Feb 09, 2010 10.25 10.66 10.20 10.56 76,812 +0.34(+3.30%)
Feb 08, 2010 10.37 10.45 10.19 10.22 28,019 -0.21(-1.99%)
Feb 05, 2010 10.39 10.49 9.940 10.43 43,064 -0.27(-2.52%)
Feb 04, 2010 10.21 10.83 9.830 10.70 120,478 +0.52(+5.11%)
Feb 03, 2010 9.740 10.30 9.740 10.18 109,129 +0.42(+4.30%)
Feb 02, 2010 9.650 9.800 9.500 9.760 38,631 +0.22(+2.31%)
Feb 01, 2010 9.580 10.20 9.370 9.540 108,954 +0.03(+0.32%)
Jan 29, 2010 9.680 10.00 9.270 9.510 78,375 -0.22(-2.26%)
Jan 28, 2010 10.13 10.13 9.580 9.730 23,126 -0.20(-2.01%)
Jan 27, 2010 10.10 10.11 9.880 9.930 27,243 +0.11(+1.12%)
Jan 26, 2010 10.00 10.05 9.820 9.820 31,148 -0.18(-1.80%)
Jan 25, 2010 10.00 10.05 9.920 10.00 22,155 +0.00(+0.00%)
Jan 22, 2010 10.07 10.07 9.980 10.00 20,833 -0.07(-0.70%)
Jan 21, 2010 10.00 10.13 9.970 10.07 25,955 +0.07(+0.70%)
Jan 20, 2010 10.00 10.07 9.860 10.00 40,790 -0.01(-0.10%)
Jan 19, 2010 10.07 10.43 10.01 10.01 31,637 +0.01(+0.10%)
Jan 15, 2010 10.00 10.00 10.00 10.00 21,400 -0.06(-0.60%)
Jan 14, 2010 10.18 10.27 10.02 10.06 40,406 -0.14(-1.37%)
Jan 13, 2010 10.32 10.37 10.15 10.20 43,431 -0.05(-0.49%)
Jan 12, 2010 10.30 10.33 10.20 10.25 24,259 -0.06(-0.58%)
Jan 11, 2010 10.48 10.48 10.24 10.31 42,333 +0.06(+0.59%)
Jan 08, 2010 10.27 10.39 10.19 10.25 21,928 +0.06(+0.59%)
Jan 07, 2010 10.40 10.48 10.16 10.19 33,524 -0.17(-1.64%)
Jan 06, 2010 10.41 10.41 10.26 10.36 36,866 -0.08(-0.77%)
Jan 05, 2010 10.68 10.70 10.35 10.44 30,415 -0.36(-3.33%)
Jan 04, 2010 10.36 10.80 10.16 10.80 64,351 +0.25(+2.37%)
Dec 31, 2009 10.30 10.55 10.55 10.55 42,100 +0.26(+2.53%)
Dec 30, 2009 10.15 10.29 10.15 10.29 12,276 +0.08(+0.78%)
Dec 29, 2009 10.30 10.30 10.16 10.21 15,248 -0.09(-0.87%)
Dec 28, 2009 10.20 10.40 10.20 10.30 23,674 +0.10(+0.98%)
Dec 24, 2009 10.30 10.30 10.16 10.20 22,479 -0.09(-0.87%)
Dec 23, 2009 10.40 10.40 10.21 10.29 25,815 -0.11(-1.02%)
Dec 22, 2009 10.20 10.49 10.20 10.40 17,574 +0.22(+2.12%)
Dec 21, 2009 10.62 10.65 10.16 10.18 21,135 -0.42(-3.96%)
Dec 18, 2009 10.39 10.65 10.10 10.60 52,023 +0.14(+1.34%)
Dec 17, 2009 10.67 10.72 10.46 10.46 42,742 -0.14(-1.32%)
Dec 16, 2009 10.38 10.80 10.01 10.60 60,679 +0.22(+2.12%)
Dec 15, 2009 10.41 10.50 10.26 10.38 31,704 +0.13(+1.27%)
Dec 14, 2009 10.49 10.50 10.00 10.25 37,335 +0.17(+1.69%)
Dec 11, 2009 10.10 10.18 9.750 10.08 29,416 -0.02(-0.20%)
Dec 10, 2009 10.01 10.49 10.00 10.10 37,298 +0.04(+0.35%)
Dec 09, 2009 10.25 10.38 10.00 10.06 26,966 -0.17(-1.62%)
Dec 08, 2009 10.31 10.36 10.08 10.23 29,751 -0.17(-1.63%)
Dec 07, 2009 10.55 10.67 10.16 10.40 23,091 -0.25(-2.35%)
Dec 04, 2009 10.57 10.71 10.47 10.65 16,503 +0.01(+0.09%)
Dec 03, 2009 10.64 10.76 10.54 10.64 11,310 -0.13(-1.21%)
Dec 02, 2009 10.59 10.79 10.52 10.77 17,319 +0.08(+0.75%)
Dec 01, 2009 10.34 10.69 10.30 10.69 52,549 +0.31(+2.99%)
Nov 30, 2009 10.39 10.60 10.33 10.38 52,253 -0.12(-1.14%)
Nov 27, 2009 10.31 10.63 10.25 10.50 20,105 -0.15(-1.41%)
Nov 25, 2009 10.53 10.65 10.53 10.65 29,791 +0.07(+0.66%)
Nov 24, 2009 10.62 10.75 10.35 10.58 29,898 -0.04(-0.38%)
Nov 23, 2009 10.50 10.70 10.32 10.62 42,978 +0.28(+2.71%)
Nov 20, 2009 9.840 10.34 9.730 10.34 60,984 +0.39(+3.92%)
Nov 19, 2009 9.900 9.960 9.640 9.950 68,049 -0.03(-0.30%)
Nov 18, 2009 9.980 9.980 9.840 9.980 28,467 +0.02(+0.19%)
Nov 17, 2009 9.950 9.980 9.820 9.961 18,457 +0.06(+0.62%)
Nov 16, 2009 9.490 9.980 9.490 9.900 28,074 +0.55(+5.88%)
Nov 13, 2009 8.980 9.500 8.750 9.350 86,303 -0.01(-0.11%)
Nov 12, 2009 9.790 9.790 9.200 9.360 36,226 -0.34(-3.51%)
Nov 11, 2009 10.03 10.11 9.650 9.700 87,755 -0.41(-4.06%)
Nov 10, 2009 10.07 10.25 9.660 10.11 33,691 +0.03(+0.30%)
Nov 09, 2009 10.95 11.02 10.03 10.08 99,356 -0.82(-7.52%)
Nov 06, 2009 10.54 10.90 10.52 10.90 42,207 +0.15(+1.40%)
Nov 05, 2009 10.76 10.84 10.52 10.75 27,083 -0.03(-0.28%)
Nov 04, 2009 10.88 10.99 10.66 10.78 51,702 -0.02(-0.19%)
Nov 03, 2009 10.94 10.94 10.66 10.80 42,905 -0.14(-1.28%)
Nov 02, 2009 10.99 11.07 10.75 10.94 40,111 +0.06(+0.55%)
Oct 30, 2009 10.72 11.25 10.72 10.88 63,741 +0.27(+2.54%)
Oct 29, 2009 9.550 11.00 9.550 10.61 63,033 +1.12(+11.80%)
Oct 28, 2009 10.01 10.10 9.450 9.490 49,101 -0.61(-6.04%)
Oct 27, 2009 10.21 10.40 9.930 10.10 30,939 -0.12(-1.17%)
Oct 26, 2009 10.55 10.78 10.05 10.22 43,836 -0.43(-4.04%)
Oct 23, 2009 10.46 10.76 10.17 10.65 71,012 -0.03(-0.28%)
Oct 22, 2009 11.30 11.33 9.680 10.68 109,678 -0.63(-5.57%)
Oct 21, 2009 11.54 11.54 11.29 11.31 26,049 -0.25(-2.16%)
Oct 20, 2009 11.36 11.56 11.35 11.56 30,350 +0.11(+0.96%)
Oct 19, 2009 11.43 11.46 11.31 11.45 30,114 +0.07(+0.66%)
Oct 16, 2009 11.25 11.54 11.19 11.38 23,321 +0.12(+1.11%)
Oct 15, 2009 11.43 11.45 11.23 11.25 37,365 -0.25(-2.17%)
Oct 14, 2009 11.73 11.90 11.06 11.50 60,317 -0.10(-0.86%)
Oct 13, 2009 11.44 11.64 11.16 11.60 44,544 +0.34(+3.02%)
Oct 12, 2009 11.40 11.44 11.22 11.26 41,579 -0.03(-0.27%)
Oct 09, 2009 11.09 11.30 11.09 11.29 48,652 +0.20(+1.80%)
Oct 08, 2009 11.30 11.30 10.75 11.09 99,863 -0.20(-1.77%)
Oct 07, 2009 10.66 11.79 10.65 11.29 255,488 +1.03(+10.04%)
Oct 06, 2009 9.490 10.51 9.400 10.26 93,326 +0.86(+9.15%)
Oct 05, 2009 8.900 9.461 8.760 9.400 135,811 +0.84(+9.81%)
Oct 02, 2009 6.010 8.900 6.010 8.560 17,030 -0.38(-4.25%)
Oct 01, 2009 8.830 8.940 8.600 8.940 19,931 +0.19(+2.17%)
Sep 30, 2009 8.650 8.750 8.590 8.750 67,081 +0.17(+1.98%)
Sep 29, 2009 8.740 8.820 8.460 8.580 27,664 -0.06(-0.69%)
Sep 28, 2009 8.880 8.890 8.640 8.640 33,148 +0.36(+4.35%)
Sep 25, 2009 8.650 8.774 8.280 8.280 38,819 -0.42(-4.83%)
Sep 24, 2009 8.700 8.700 8.058 8.700 58,017 +0.10(+1.16%)
Sep 23, 2009 8.610 8.710 8.600 8.600 11,861 -0.11(-1.26%)
Sep 22, 2009 8.890 8.890 8.560 8.710 23,138 +0.00(+0.00%)
Sep 21, 2009 8.650 8.930 8.500 8.710 28,134 +0.27(+3.20%)
Sep 18, 2009 8.500 8.600 8.350 8.440 45,691 -0.21(-2.43%)
Sep 17, 2009 8.490 8.650 8.300 8.650 44,668 +0.13(+1.48%)
Sep 16, 2009 8.410 8.700 8.410 8.524 55,449 +0.06(+0.76%)
Sep 15, 2009 8.370 8.490 8.210 8.460 15,770 -0.13(-1.51%)
Sep 14, 2009 8.980 8.980 8.000 8.590 44,024 +0.39(+4.76%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.