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 )

21.03 +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 (%)
Dec 31, 2013 7.790 7.680 7.680 7.680 825,600 +0.00(+0.00%)
Dec 30, 2013 7.280 7.720 7.180 7.680 991,032 +0.51(+7.19%)
Dec 27, 2013 7.140 7.190 6.900 7.165 505,369 +0.15(+2.07%)
Dec 26, 2013 7.160 7.170 6.990 7.020 299,984 -0.09(-1.27%)
Dec 24, 2013 6.930 7.160 6.890 7.110 232,406 +0.22(+3.19%)
Dec 23, 2013 7.030 7.040 6.890 6.890 369,061 -0.10(-1.43%)
Dec 20, 2013 6.730 7.050 6.700 6.990 909,450 +0.29(+4.33%)
Dec 19, 2013 6.770 6.810 6.630 6.700 383,729 -0.11(-1.62%)
Dec 18, 2013 7.080 7.100 6.660 6.810 513,139 -0.09(-1.30%)
Dec 17, 2013 6.810 7.030 6.810 6.900 518,688 +0.10(+1.47%)
Dec 16, 2013 6.810 6.830 6.610 6.800 599,477 +0.07(+1.04%)
Dec 13, 2013 6.600 6.745 6.590 6.730 318,748 +0.14(+2.12%)
Dec 12, 2013 6.720 6.720 6.500 6.590 417,977 -0.03(-0.45%)
Dec 11, 2013 6.540 6.640 6.410 6.620 578,018 +0.09(+1.38%)
Dec 10, 2013 6.650 6.880 6.521 6.530 607,824 -0.10(-1.51%)
Dec 09, 2013 6.790 6.860 6.580 6.630 530,004 -0.16(-2.36%)
Dec 06, 2013 6.840 6.910 6.740 6.790 0 -0.05(-0.73%)
Dec 05, 2013 6.750 7.020 6.690 6.840 0 +0.15(+2.24%)
Dec 04, 2013 6.720 6.900 6.650 6.690 0 -0.08(-1.18%)
Dec 03, 2013 6.600 7.000 6.560 6.770 0 +0.35(+5.45%)
Dec 02, 2013 6.690 6.690 6.320 6.420 527,497 -0.27(-4.04%)
Nov 29, 2013 6.650 6.760 6.555 6.690 0 +0.06(+0.90%)
Nov 27, 2013 6.560 6.665 6.500 6.630 0 +0.07(+1.07%)
Nov 26, 2013 6.480 6.640 6.480 6.560 0 +0.07(+1.08%)
Nov 25, 2013 6.610 6.620 6.340 6.490 485,636 -0.21(-3.13%)
Nov 22, 2013 6.760 6.810 6.580 6.700 0 -0.05(-0.74%)
Nov 21, 2013 6.630 6.770 6.600 6.750 388,102 +0.16(+2.43%)
Nov 20, 2013 6.650 6.810 6.550 6.590 0 -0.06(-0.90%)
Nov 19, 2013 6.940 7.010 6.590 6.650 1,524,745 -0.30(-4.32%)
Nov 18, 2013 7.070 7.140 6.880 6.950 0 -0.06(-0.86%)
Nov 15, 2013 6.770 7.120 6.720 7.010 0 +0.22(+3.24%)
Nov 14, 2013 6.800 7.070 6.745 6.790 584,453 +0.00(+0.00%)
Nov 12, 2013 6.980 6.990 6.500 6.790 0 -0.19(-2.72%)
Nov 11, 2013 7.180 7.180 6.880 6.980 0 -0.19(-2.65%)
Nov 08, 2013 7.880 8.050 6.900 7.170 0 -0.88(-10.93%)
Nov 07, 2013 8.460 8.580 8.040 8.050 810,788 -0.39(-4.62%)
Nov 06, 2013 8.640 8.730 8.350 8.440 227,271 -0.14(-1.63%)
Nov 05, 2013 8.720 8.795 8.530 8.580 194,016 -0.16(-1.83%)
Nov 04, 2013 8.500 8.850 8.440 8.740 334,480 +0.26(+3.07%)
Nov 01, 2013 8.480 8.640 8.400 8.480 0 +0.00(+0.00%)
Oct 31, 2013 8.430 8.570 8.350 8.480 0 +0.05(+0.59%)
Oct 30, 2013 8.490 8.500 8.350 8.430 406,516 -0.09(-1.06%)
Oct 29, 2013 8.510 8.610 8.410 8.520 0 +0.04(+0.47%)
Oct 28, 2013 8.480 8.510 8.331 8.480 0 -0.01(-0.12%)
Oct 25, 2013 8.690 8.700 8.470 8.490 0 -0.17(-1.96%)
Oct 24, 2013 8.550 8.690 8.460 8.660 256,593 +0.11(+1.29%)
Oct 23, 2013 8.470 8.599 8.340 8.550 277,881 +0.03(+0.29%)
Oct 22, 2013 8.590 8.660 8.330 8.525 299,685 -0.00(-0.06%)
Oct 21, 2013 8.560 8.730 8.490 8.530 387,252 +0.00(+0.00%)
Oct 18, 2013 8.700 8.796 8.310 8.530 557,914 -0.08(-0.87%)
Oct 17, 2013 8.260 8.640 8.250 8.605 464,565 +0.32(+3.80%)
Oct 16, 2013 8.330 8.360 8.180 8.290 326,407 +0.01(+0.12%)
Oct 15, 2013 8.340 8.360 8.250 8.280 438,721 -0.08(-0.96%)
Oct 14, 2013 8.300 8.415 8.200 8.360 363,708 +0.00(+0.00%)
Oct 11, 2013 8.300 8.590 8.280 8.360 0 +0.05(+0.60%)
Oct 10, 2013 8.060 8.395 8.060 8.310 508,363 +0.29(+3.62%)
Oct 09, 2013 8.280 8.330 7.950 8.020 609,941 -0.26(-3.14%)
Oct 08, 2013 8.380 8.559 8.280 8.280 434,794 -0.12(-1.43%)
Oct 07, 2013 8.310 8.470 8.260 8.400 0 +0.02(+0.24%)
Oct 04, 2013 8.380 8.570 8.350 8.380 0 -0.02(-0.24%)
Oct 03, 2013 8.860 8.860 8.400 8.400 0 -0.34(-3.89%)
Oct 02, 2013 8.350 8.799 8.350 8.740 934,954 +0.39(+4.67%)
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.