KTOS - Kratos Defense & Security Solutions, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201712.8212.8912.4712.5212.521,576,600
Oct 16, 201713.1013.1912.8312.8712.871,606,300
Oct 13, 201713.2913.3413.0613.1013.101,088,400
Oct 12, 201713.2013.3913.0613.3013.301,360,900
Oct 11, 201713.5813.5813.0713.2013.201,909,100
Oct 10, 201713.7513.7513.3013.4313.431,487,600
Oct 09, 201713.5113.7513.4513.7113.711,184,400
Oct 06, 201713.2813.4613.1013.4413.441,531,100
Oct 05, 201713.4413.7313.3113.4813.481,426,400
Oct 04, 201713.3613.4813.2613.4313.431,003,100
Oct 03, 201713.2813.5513.2713.3713.371,145,200
Oct 02, 201713.0513.3413.0013.3313.331,719,700
Sep 29, 201713.0913.1312.8413.0813.081,328,700
Sep 28, 201713.2213.3013.0013.0913.091,603,400
Sep 27, 201713.1113.3512.9413.3013.302,456,500
Sep 26, 201712.9413.2012.7313.0713.072,688,600
Sep 25, 201713.0013.0912.5412.7212.722,805,100
Sep 22, 201712.5313.0112.5113.0013.004,616,700
Sep 21, 201712.3612.5112.2212.4912.491,823,800
Sep 20, 201712.5012.5112.2212.3312.331,535,700
Sep 19, 201712.4112.5312.1612.4512.452,274,600
Sep 18, 201712.1012.5711.9612.2912.293,483,800
Sep 15, 201711.6511.9011.4711.7811.782,624,100
Sep 14, 201711.9311.9411.5511.5511.552,596,700
Sep 13, 201711.9312.0611.5911.9411.942,143,000
Sep 12, 201712.3212.4011.8911.9311.933,330,600
Sep 11, 201712.4212.4712.2312.3212.323,201,100
Sep 08, 201712.5512.6512.1912.2812.2812,199,700
Sep 07, 201713.4013.5012.6912.8312.834,611,100
Sep 06, 201713.8913.9313.1013.5313.534,669,000
Sep 05, 201713.8013.8913.4013.8113.811,850,800
Sep 01, 201713.3913.5813.2613.3913.391,098,100
Aug 31, 201713.4313.5313.2513.3813.381,403,400
Aug 30, 201713.0613.4012.9513.3313.332,781,600
Aug 29, 201712.5013.1212.3212.9012.903,836,700
Aug 28, 201712.4012.4012.1112.1512.15847,800
Aug 25, 201712.5512.6212.1612.3412.34823,900
Aug 24, 201712.3312.8012.2212.5112.511,332,800
Aug 23, 201712.2712.3312.1112.3212.32853,700
Aug 22, 201712.1012.4012.1012.3612.36704,200
Aug 21, 201712.2412.2511.9212.0312.031,290,400
Aug 18, 201712.1512.3612.1412.2912.29828,800
Aug 17, 201712.4512.5012.1312.2212.221,092,300
Aug 16, 201712.5312.6212.3112.4612.461,000,900
Aug 15, 201712.7813.0212.4312.4812.481,497,900
Aug 14, 201712.4412.7512.4012.7212.721,542,100
Aug 11, 201712.1412.4012.0212.3512.351,434,600
Aug 10, 201712.7012.7011.8812.1212.122,453,000
Aug 09, 201711.9812.5111.8012.3912.392,568,500
Aug 08, 201711.3912.0511.3111.8711.872,076,900
Aug 07, 201711.0811.2811.0111.2311.23634,100
Aug 04, 201711.0311.1310.9511.0711.07637,400
Aug 03, 201711.0911.2210.9511.0811.081,038,900
Aug 02, 201711.0311.2210.9411.1111.11893,700
Aug 01, 201711.0211.1110.8211.0111.011,274,000
Jul 31, 201711.0211.1310.6411.0111.012,172,200
Jul 28, 201712.2012.2310.9511.1211.124,570,800
Jul 27, 201712.5012.6011.9412.2212.221,564,400
Jul 26, 201712.7212.7512.4512.4812.481,214,400
Jul 25, 201712.4812.6912.4112.6112.611,168,000
Jul 24, 201712.4012.5412.2712.4012.401,080,800
Jul 21, 201712.3412.4812.2512.3812.38943,600
Jul 20, 201712.2412.3612.0812.3312.33943,800
Jul 19, 201711.9512.2911.9412.2612.261,131,200
Jul 18, 201711.9812.1311.8211.9611.96959,200
Jul 17, 201711.9012.1111.6611.9511.951,300,400
Jul 14, 201712.3612.4411.7411.9011.904,065,300
Jul 13, 201712.8012.9112.6212.8712.871,098,400
Jul 12, 201712.6212.8812.6012.7212.721,193,100
Jul 11, 201712.3612.7212.2812.4912.491,552,100
Jul 10, 201712.2512.3211.9712.2012.20856,000
Jul 07, 201711.9712.2211.8812.1912.19838,100
Jul 06, 201711.7712.2411.7711.9711.971,327,400
Jul 05, 201711.4711.9410.9511.8211.821,304,200
Jul 03, 201711.9511.9911.5611.5711.57669,100
Jun 30, 201711.9712.0111.7211.8711.871,275,100
Jun 29, 201712.1412.1611.6911.9211.921,650,400
Jun 28, 201711.5012.3411.4712.1512.152,308,100
Jun 27, 201711.5311.5711.2411.3511.35920,400
Jun 26, 201711.6211.7611.4511.4711.47810,900
Jun 23, 201711.3911.6311.2611.5611.562,030,400
Jun 22, 201711.2411.4311.2111.3511.35744,300
Jun 21, 201711.1911.3311.1511.2111.21781,800
Jun 20, 201711.0711.2810.9711.1611.161,065,100
Jun 19, 201710.8711.1010.8511.0611.06702,600
Jun 16, 201710.7810.9410.6710.7910.791,712,100
Jun 15, 201710.6810.8610.6510.8210.82509,700
Jun 14, 201711.0311.0710.7110.8210.82709,400
Jun 13, 201710.8111.1010.8110.9710.97734,000
Jun 12, 201711.0211.1310.7110.8210.82829,800
Jun 09, 201711.1911.4710.8110.9910.992,073,200
Jun 08, 201710.4911.1910.4511.1311.131,896,600
Jun 07, 201710.7510.8410.4010.5210.52831,400
Jun 06, 201710.6410.8010.4910.7210.721,034,200
Jun 05, 201710.9010.9110.6110.6510.65956,500
Jun 02, 201710.6310.9810.6010.8910.891,000,500
Jun 01, 201710.7610.8310.5810.6410.641,071,800
May 31, 201710.7310.9210.5410.8210.821,352,300
May 30, 201711.1511.2010.4710.5610.561,877,500
May 26, 201711.0311.1510.9211.0311.031,055,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...