KTOS

Historical Stock Prices

$5.56
*  
0.07
1.24%
Get KTOS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading KTOS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 5.61 5.71 5.52 5.56 210,031
03/26/2015 5.44 5.686 5.41 5.63 281,014
03/25/2015 5.76 5.83 5.39 5.47 501,418
03/24/2015 5.77 5.8 5.68 5.76 232,236
03/23/2015 5.77 5.95 5.69 5.74 312,941
03/20/2015 5.77 5.88 5.76 5.82 404,479
03/19/2015 5.56 5.77 5.56 5.72 355,720
03/18/2015 5.39 5.65 5.28 5.6 582,410
03/17/2015 5.26 5.39 5.21 5.37 400,300
03/16/2015 5.46 5.46 5.21 5.32 639,567
03/13/2015 5.46 5.7 5.3 5.44 1,058,126
03/12/2015 5.5 5.97 5.48 5.93 461,614
03/11/2015 5.5 5.6 5.36 5.45 220,846
03/10/2015 5.53 5.57 5.44 5.48 242,517
03/09/2015 5.67 5.74 5.52 5.57 242,290
03/06/2015 5.69 5.76 5.5 5.69 278,539
03/05/2015 5.8 5.8 5.65 5.74 181,496
03/04/2015 5.83 5.8899 5.69 5.79 257,167
03/03/2015 5.88 5.93 5.78 5.89 193,166
03/02/2015 5.84 5.93 5.795 5.93 246,307
02/27/2015 5.76 5.79 5.69 5.77 192,406
02/26/2015 5.8 5.8 5.68 5.79 161,474
02/25/2015 5.75 5.8151 5.64 5.78 209,170
02/24/2015 5.89 5.89 5.72 5.76 214,459
02/23/2015 5.87 5.9 5.71 5.9 345,206
02/20/2015 5.98 5.98 5.72 5.84 349,028
02/19/2015 5.9 6.02 5.89 5.96 516,021
02/18/2015 5.87 5.95 5.82 5.9 472,819
02/17/2015 5.73 5.77 5.56 5.77 588,579
02/13/2015 5.69 5.7 5.485 5.69 318,371
02/12/2015 5.35 5.7 5.35 5.66 374,128
02/11/2015 5.36 5.4499 5.31 5.32 192,707
02/10/2015 5.61 5.61 5.35 5.39 292,575
02/09/2015 5.66 5.7999 5.51 5.55 371,011
02/06/2015 5.5 5.68 5.4401 5.66 479,467
02/05/2015 5.17 5.48 5.09 5.45 517,504
02/04/2015 5.1 5.2 5.09 5.13 459,177
02/03/2015 4.94 5.12 4.9 5.07 342,705
02/02/2015 4.9 4.96 4.855 4.91 293,345
01/30/2015 4.88 4.92 4.82 4.86 469,468
01/29/2015 4.9 4.97 4.88 4.91 460,785
01/28/2015 5.13 5.13 4.9 4.93 437,230
01/27/2015 4.99 5.13 4.95 5.11 349,513
01/26/2015 5 5.04 4.9 5.04 514,226
01/23/2015 4.98 5.02 4.91 5 224,963
01/22/2015 4.9 4.99 4.85 4.98 390,462
01/21/2015 4.85 4.94 4.84 4.86 318,073
01/20/2015 4.97 4.99 4.84 4.87 323,553
01/16/2015 4.85 4.97 4.83 4.94 395,580
01/15/2015 5.06 5.07 4.84 4.85 281,255
01/14/2015 4.8 5 4.8 4.94 586,480
01/13/2015 4.9 4.99 4.82 4.85 522,177
01/12/2015 5.08 5.08 4.755 4.86 722,702
01/09/2015 5.15 5.18 4.9 5.05 518,634
01/08/2015 5.11 5.1799 5.036 5.135 402,606
01/07/2015 4.98 5.1 4.96 5.03 351,594
01/06/2015 5.09 5.25 4.83 4.85 735,537
01/05/2015 4.98 5.07 4.93 5.02 666,570
01/02/2015 5.01 5.02 4.8686 4.99 687,442
12/31/2014 5.09 5.22 5.02 5.02 608,175
12/30/2014 5.22 5.29 5.06 5.16 733,132
12/29/2014 5.1 5.23 5.08 5.12 724,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?