Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2015 3.970 4.100 4.100 4.100 490,100 +0.09(+2.24%)
Dec 30, 2015 4.080 4.120 3.960 4.010 287,086 -0.08(-1.96%)
Dec 29, 2015 4.030 4.120 4.010 4.090 298,829 +0.08(+2.00%)
Dec 28, 2015 4.110 4.160 3.900 4.010 613,672 -0.15(-3.61%)
Dec 24, 2015 4.130 4.160 4.160 4.160 116,400 +0.01(+0.24%)
Dec 23, 2015 4.150 4.220 4.120 4.150 250,967 +0.00(+0.00%)
Dec 22, 2015 4.170 4.170 4.090 4.150 428,411 -0.03(-0.72%)
Dec 21, 2015 4.110 4.180 4.010 4.180 395,878 +0.13(+3.21%)
Dec 18, 2015 4.090 4.140 3.980 4.050 626,989 -0.06(-1.46%)
Dec 17, 2015 4.120 4.180 4.030 4.110 484,768 -0.01(-0.24%)
Dec 16, 2015 3.950 4.140 3.940 4.120 604,634 +0.19(+4.83%)
Dec 15, 2015 3.650 3.940 3.650 3.930 855,083 +0.27(+7.38%)
Dec 14, 2015 3.910 3.920 3.640 3.660 628,594 -0.15(-3.94%)
Dec 11, 2015 4.060 4.100 3.770 3.810 563,771 -0.18(-4.51%)
Dec 10, 2015 3.820 4.010 3.770 3.990 613,713 +0.14(+3.64%)
Dec 09, 2015 3.750 3.890 3.710 3.850 859,545 +0.12(+3.22%)
Dec 08, 2015 3.920 4.000 3.680 3.730 1,089,399 -0.27(-6.75%)
Dec 07, 2015 4.170 4.230 3.890 4.000 921,304 -0.19(-4.53%)
Dec 04, 2015 4.230 4.290 4.000 4.190 1,382,917 -0.06(-1.41%)
Dec 03, 2015 4.420 4.520 4.240 4.250 784,039 -0.10(-2.30%)
Dec 02, 2015 4.510 4.520 4.260 4.350 890,854 -0.22(-4.81%)
Dec 01, 2015 4.630 4.713 4.530 4.570 463,923 -0.08(-1.72%)
Nov 30, 2015 4.640 4.700 4.580 4.650 699,034 +0.01(+0.22%)
Nov 27, 2015 4.660 4.700 4.600 4.640 288,754 -0.04(-0.85%)
Nov 25, 2015 4.570 4.680 4.680 4.680 812,700 +0.09(+1.96%)
Nov 24, 2015 4.550 4.611 4.410 4.590 725,137 +0.03(+0.66%)
Nov 23, 2015 4.800 4.800 4.480 4.560 1,013,009 -0.08(-1.72%)
Nov 20, 2015 4.570 4.670 4.570 4.640 537,721 +0.07(+1.53%)
Nov 19, 2015 4.650 4.705 4.500 4.570 571,757 -0.07(-1.51%)
Nov 18, 2015 4.690 4.690 4.550 4.640 625,564 +0.03(+0.65%)
Nov 17, 2015 4.810 4.813 4.563 4.610 664,556 -0.12(-2.54%)
Nov 16, 2015 4.830 4.870 4.650 4.730 679,234 +0.05(+1.07%)
Nov 13, 2015 4.730 4.889 4.650 4.680 583,150 -0.10(-2.09%)
Nov 12, 2015 4.900 4.950 4.760 4.780 715,644 -0.17(-3.43%)
Nov 11, 2015 5.090 5.090 4.940 4.950 640,458 -0.03(-0.60%)
Nov 10, 2015 5.080 5.190 4.880 4.980 596,662 -0.06(-1.19%)
Nov 09, 2015 5.280 5.300 4.960 5.040 1,215,211 +0.16(+3.28%)
Nov 06, 2015 5.120 5.120 4.420 4.880 2,074,606 -0.13(-2.59%)
Nov 05, 2015 5.210 5.320 4.950 5.010 919,138 -0.04(-0.79%)
Nov 04, 2015 5.060 5.130 5.000 5.050 737,332 +0.02(+0.40%)
Nov 03, 2015 5.150 5.170 5.020 5.030 657,919 -0.08(-1.57%)
Nov 02, 2015 5.050 5.180 5.000 5.110 610,535 +0.12(+2.40%)
Oct 30, 2015 4.990 5.150 4.960 4.990 729,754 +0.04(+0.81%)
Oct 29, 2015 4.970 5.285 4.925 4.950 600,442 +0.02(+0.41%)
Oct 28, 2015 4.840 5.380 4.760 4.930 1,321,279 +0.30(+6.48%)
Oct 27, 2015 4.680 4.690 4.540 4.630 310,365 -0.09(-1.91%)
Oct 26, 2015 4.810 4.810 4.610 4.720 253,851 -0.07(-1.46%)
Oct 23, 2015 4.980 4.990 4.730 4.790 338,401 -0.07(-1.44%)
Oct 22, 2015 4.650 5.000 4.630 4.860 706,714 +0.32(+7.05%)
Oct 21, 2015 4.980 5.020 4.530 4.540 767,708 -0.12(-2.58%)
Oct 20, 2015 4.120 4.750 4.100 4.660 1,621,721 +0.55(+13.38%)
Oct 19, 2015 4.100 4.190 4.060 4.110 298,132 -0.01(-0.24%)
Oct 16, 2015 4.210 4.220 4.060 4.120 331,919 -0.10(-2.37%)
Oct 15, 2015 4.090 4.220 4.070 4.220 235,161 +0.12(+2.93%)
Oct 14, 2015 4.170 4.175 4.060 4.100 234,178 -0.04(-0.97%)
Oct 13, 2015 4.300 4.380 4.120 4.140 364,599 -0.20(-4.61%)
Oct 12, 2015 4.370 4.430 4.270 4.340 304,918 -0.02(-0.46%)
Oct 09, 2015 4.290 4.400 4.250 4.360 617,445 +0.11(+2.59%)
Oct 08, 2015 4.250 4.360 4.200 4.250 561,001 -0.02(-0.47%)
Oct 07, 2015 4.540 4.600 4.270 4.270 418,746 -0.25(-5.53%)
Oct 06, 2015 4.470 4.590 4.410 4.520 332,800 +0.10(+2.26%)
Oct 05, 2015 4.180 4.570 4.180 4.420 598,816 +0.30(+7.28%)
Oct 02, 2015 4.030 4.130 3.780 4.120 1,210,901 +0.07(+1.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.