Quantcast
KTOS

Kratos Defense & Security Solutions, Inc. Common Stock Historical Stock Prices

$15.9757
*  
0.0657
0.41%
Get KTOS Alerts
*Delayed - data as of Mar. 20, 2019 11:49 ET  -  Find a broker to begin trading KTOS now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    KTOS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
11:49 15.88 16.05 15.88 15.9757 428,898
03/19/2019 15.88 16.175 15.82 15.91 1,226,079
03/18/2019 15.43 15.82 15.41 15.79 960,046
03/15/2019 15.79 15.85 15.445 15.46 3,106,792
03/14/2019 15.9 16.03 15.71 15.84 735,251
03/13/2019 15.99 16.1 15.88 15.92 834,354
03/12/2019 15.95 16.1 15.86 15.88 1,027,498
03/11/2019 16.37 16.37 15.85 16 1,839,541
03/08/2019 16.23 16.38 16.1 16.28 1,008,356
03/07/2019 16.67 16.67 16.26 16.39 1,813,856
03/06/2019 16.92 17.3 16.54 16.62 1,535,949
03/05/2019 16.48 16.9 16.439 16.85 1,336,802
03/04/2019 16.78 16.94 16.38 16.51 1,386,319
03/01/2019 16.7 17.04 15.84 16.71 1,919,430
02/28/2019 17.19 17.39 16.98 17.19 1,909,057
02/27/2019 17.05 17.25 16.84 17.19 1,360,386
02/26/2019 17.5 17.55 17.01 17.1 1,588,755
02/25/2019 17.73 17.75 17.47 17.5 942,782
02/22/2019 17.65 17.72 17.25 17.58 1,008,840
02/21/2019 17.65 17.6701 17.39 17.62 766,649
02/20/2019 17.84 17.8571 17.29 17.65 1,039,295
02/19/2019 17.07 17.87 17 17.85 1,618,642
02/15/2019 17.01 17.15 16.79 16.95 1,180,260
02/14/2019 16.92 17.15 16.8357 16.95 1,181,988
02/13/2019 17.29 17.3799 16.89 16.95 1,140,240
02/12/2019 17.25 17.625 17.1108 17.19 1,822,918
02/11/2019 16.5 16.98 16.39 16.96 1,605,169
02/08/2019 15.6 16.455 15.55 16.45 2,352,287
02/07/2019 15.84 15.99 15.51 15.68 699,667
02/06/2019 16.05 16.05 15.84 15.95 782,573
02/05/2019 15.59 16.09 15.51 16.03 1,033,078
02/04/2019 15.36 15.9 15.26 15.88 661,211
02/01/2019 15.75 15.75 15.35 15.4 845,380
01/31/2019 15 15.59 14.83 15.49 1,574,504
01/30/2019 15.32 15.32 14.84 14.98 877,812
01/29/2019 14.92 15.4199 14.85 15.17 868,600
01/28/2019 14.79 15.04 14.7 14.93 520,978
01/25/2019 14.79 15.02 14.69 14.99 648,208
01/24/2019 14.59 14.9129 14.46 14.66 393,210
01/23/2019 14.43 14.66 14.28 14.6 529,819
01/22/2019 14.5 14.54 14.15 14.28 851,509
01/18/2019 14.26 14.635 14.21 14.63 977,620
01/17/2019 14.3 14.3608 14.11 14.15 1,183,697
01/16/2019 14.96 14.97 14.35 14.39 681,400
01/15/2019 14.59 14.95 14.45 14.87 786,160
01/14/2019 14.64 14.78 14.4 14.59 584,540
01/11/2019 14.34 14.8 14.2 14.79 1,064,294
01/10/2019 14.31 14.448 14.22 14.44 403,217
01/09/2019 14.43 14.51 14.225 14.4 626,832
01/08/2019 14.04 14.41 14 14.39 955,707
01/07/2019 13.7 13.94 13.56 13.89 766,667
01/04/2019 13.25 13.74 13.14 13.7 937,872
01/03/2019 13.76 13.76 13 13.03 999,326
01/02/2019 13.83 14.03 13.52 13.87 712,843
12/31/2018 13.82 14.1 13.76 14.09 854,031
12/28/2018 14.02 14.25 13.68 13.75 1,030,313
12/27/2018 13.55 13.96 13.39 13.95 1,219,617
12/26/2018 12.55 13.82 12.52 13.8 1,594,089
12/24/2018 12.68 12.76 12.31 12.47 1,108,471
12/21/2018 13.26 13.42 12.81 12.86 1,789,350
12/20/2018 13.5 13.64 12.9201 13.19 1,071,767
12/19/2018 14.29 14.35 13.52 13.58 1,008,564
*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?

Smart Portfolio