Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K2M Group Hldngs (NQ: KTWO )

N/A UNCHANGED
Last Price Updated: 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, 2014 20.62 20.87 20.87 20.87 78,100 +0.22(+1.07%)
Dec 30, 2014 21.41 22.35 20.13 20.65 72,738 +0.32(+1.57%)
Dec 29, 2014 20.35 20.58 20.16 20.33 119,399 -0.07(-0.34%)
Dec 26, 2014 20.60 23.60 20.19 20.40 82,304 -0.13(-0.63%)
Dec 24, 2014 20.71 20.53 20.53 20.53 47,300 -0.08(-0.39%)
Dec 23, 2014 21.50 21.97 20.38 20.61 84,260 -0.89(-4.14%)
Dec 22, 2014 21.28 21.94 21.19 21.50 62,457 +0.35(+1.65%)
Dec 19, 2014 20.94 21.59 20.76 21.15 151,838 +0.15(+0.71%)
Dec 18, 2014 20.75 21.00 20.40 21.00 44,115 +0.28(+1.35%)
Dec 17, 2014 20.16 20.74 19.88 20.72 65,219 +0.66(+3.29%)
Dec 16, 2014 19.83 20.25 19.80 20.06 75,089 +0.27(+1.36%)
Dec 15, 2014 19.80 20.00 19.32 19.79 91,184 -0.07(-0.35%)
Dec 12, 2014 19.85 20.55 19.41 19.86 131,929 -0.18(-0.90%)
Dec 11, 2014 19.85 20.16 19.64 20.04 164,074 +0.49(+2.51%)
Dec 10, 2014 19.50 20.10 19.30 19.55 130,742 +0.03(+0.15%)
Dec 09, 2014 18.83 19.58 18.35 19.52 137,648 +0.49(+2.57%)
Dec 08, 2014 19.03 19.37 18.60 19.03 53,373 -0.08(-0.42%)
Dec 05, 2014 19.34 19.57 19.08 19.11 56,226 -0.25(-1.29%)
Dec 04, 2014 19.18 19.39 18.86 19.36 87,745 +0.22(+1.15%)
Dec 03, 2014 19.20 19.30 18.97 19.14 75,705 +0.00(+0.00%)
Dec 02, 2014 18.79 19.31 18.63 19.14 53,434 +0.30(+1.59%)
Dec 01, 2014 18.90 19.06 18.59 18.84 106,505 -0.07(-0.37%)
Nov 28, 2014 18.96 19.48 18.74 18.91 28,986 -0.12(-0.63%)
Nov 26, 2014 19.07 19.03 19.03 19.03 59,100 +0.21(+1.12%)
Nov 25, 2014 18.60 19.00 17.80 18.82 203,039 +0.17(+0.91%)
Nov 24, 2014 18.07 18.72 17.34 18.65 148,811 +0.68(+3.78%)
Nov 21, 2014 17.99 18.20 17.50 17.97 43,505 +0.19(+1.07%)
Nov 20, 2014 18.19 18.41 17.59 17.78 76,815 -0.41(-2.25%)
Nov 19, 2014 18.77 19.37 18.14 18.19 184,355 -0.68(-3.60%)
Nov 18, 2014 17.36 19.13 17.15 18.87 312,947 +1.54(+8.89%)
Nov 17, 2014 16.62 17.50 16.62 17.33 84,216 +0.62(+3.71%)
Nov 14, 2014 16.94 17.00 16.34 16.71 58,504 -0.17(-1.01%)
Nov 13, 2014 16.90 17.12 16.71 16.88 54,122 -0.04(-0.24%)
Nov 12, 2014 17.23 17.24 16.73 16.92 36,482 -0.39(-2.25%)
Nov 11, 2014 16.97 17.44 16.87 17.31 133,725 +0.41(+2.43%)
Nov 10, 2014 17.04 17.31 16.76 16.90 129,360 -0.10(-0.59%)
Nov 07, 2014 17.18 17.33 16.76 17.00 73,171 -0.24(-1.39%)
Nov 06, 2014 17.03 17.68 16.61 17.24 96,013 +0.18(+1.06%)
Nov 05, 2014 16.79 17.50 16.64 17.06 170,090 +0.36(+2.16%)
Nov 04, 2014 15.65 17.96 15.48 16.70 381,546 +0.97(+6.17%)
Nov 03, 2014 16.08 16.34 15.69 15.73 137,001 -0.37(-2.30%)
Oct 31, 2014 15.60 16.33 15.21 16.10 344,065 +0.49(+3.14%)
Oct 30, 2014 15.20 15.69 15.02 15.61 124,117 +0.93(+6.34%)
Oct 29, 2014 14.09 15.29 14.09 14.68 47,688 -0.61(-3.99%)
Oct 28, 2014 14.09 15.50 14.09 15.29 80,866 +1.19(+8.44%)
Oct 27, 2014 13.88 14.16 13.70 14.10 55,120 +0.26(+1.88%)
Oct 24, 2014 14.23 14.47 13.81 13.84 33,185 -0.43(-3.01%)
Oct 23, 2014 14.57 14.69 14.11 14.27 56,836 -0.16(-1.11%)
Oct 22, 2014 14.37 14.91 14.26 14.43 62,530 +0.06(+0.42%)
Oct 21, 2014 14.47 14.72 14.19 14.37 86,513 -0.10(-0.69%)
Oct 20, 2014 14.63 14.77 14.41 14.47 52,588 -0.19(-1.30%)
Oct 17, 2014 15.00 15.07 14.63 14.66 81,650 -0.20(-1.35%)
Oct 16, 2014 14.32 15.00 13.93 14.86 110,646 +0.42(+2.91%)
Oct 15, 2014 14.39 14.50 14.24 14.44 80,613 -0.02(-0.14%)
Oct 14, 2014 14.40 14.69 14.20 14.46 182,882 +0.07(+0.49%)
Oct 13, 2014 14.00 14.59 13.86 14.39 95,768 +0.46(+3.30%)
Oct 10, 2014 13.91 14.19 13.59 13.93 77,819 -0.07(-0.50%)
Oct 09, 2014 14.03 14.24 13.81 14.00 62,004 +0.03(+0.21%)
Oct 08, 2014 13.46 14.03 13.44 13.97 92,593 +0.44(+3.25%)
Oct 07, 2014 13.85 13.93 13.27 13.53 48,944 -0.36(-2.59%)
Oct 06, 2014 14.02 14.41 13.84 13.89 32,899 -0.11(-0.79%)
Oct 03, 2014 14.36 14.81 13.93 14.00 161,551 -0.25(-1.75%)
Oct 02, 2014 14.16 14.32 13.90 14.25 87,489 +0.00(+0.00%)
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.