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 (%)
May 31, 2017 22.93 22.97 22.53 22.75 299,799 -0.09(-0.39%)
May 30, 2017 22.52 22.94 22.46 22.84 415,314 +0.24(+1.06%)
May 26, 2017 22.82 22.97 22.51 22.60 265,698 -0.24(-1.05%)
May 25, 2017 22.26 22.97 22.16 22.84 574,203 +0.67(+3.02%)
May 24, 2017 22.21 22.34 22.07 22.17 209,466 +0.03(+0.14%)
May 23, 2017 22.42 22.42 22.14 22.14 311,031 -0.21(-0.94%)
May 22, 2017 22.20 22.39 22.07 22.35 325,159 +0.28(+1.27%)
May 19, 2017 22.13 22.42 22.00 22.07 432,356 -0.03(-0.14%)
May 18, 2017 22.14 22.34 21.68 22.10 209,629 +0.02(+0.09%)
May 17, 2017 22.09 22.33 21.78 22.08 408,309 -0.25(-1.12%)
May 16, 2017 22.39 22.42 21.80 22.33 389,512 +0.08(+0.36%)
May 15, 2017 21.95 22.82 21.93 22.25 272,633 +0.53(+2.44%)
May 12, 2017 21.63 21.63 21.54 21.72 150,443 +0.09(+0.42%)
May 11, 2017 21.61 21.91 21.56 21.63 243,827 -0.10(-0.46%)
May 10, 2017 21.45 21.76 21.35 21.73 231,740 +0.28(+1.31%)
May 09, 2017 21.64 21.87 21.35 21.45 262,545 -0.21(-0.97%)
May 08, 2017 21.97 21.97 21.52 21.66 230,486 -0.28(-1.28%)
May 05, 2017 21.73 22.00 21.48 21.94 298,030 +0.19(+0.87%)
May 04, 2017 21.86 21.90 21.31 21.75 449,235 -0.11(-0.50%)
May 03, 2017 22.65 23.92 21.81 21.86 532,459 -0.53(-2.37%)
May 02, 2017 22.08 22.61 21.99 22.39 436,490 +0.32(+1.45%)
May 01, 2017 22.22 22.34 21.99 22.07 363,514 -0.08(-0.36%)
Apr 28, 2017 22.18 22.24 21.98 22.15 247,335 +0.02(+0.09%)
Apr 27, 2017 22.10 22.23 21.98 22.13 155,820 +0.09(+0.41%)
Apr 26, 2017 21.96 22.25 21.91 22.04 271,536 -0.01(-0.05%)
Apr 25, 2017 21.56 22.14 21.56 22.05 514,967 +0.58(+2.70%)
Apr 24, 2017 21.57 21.68 21.46 21.47 262,840 +0.26(+1.23%)
Apr 21, 2017 21.33 21.48 21.08 21.21 162,971 -0.13(-0.61%)
Apr 20, 2017 21.07 21.49 20.99 21.34 235,337 +0.35(+1.67%)
Apr 19, 2017 20.90 21.15 20.87 20.99 186,767 +0.19(+0.91%)
Apr 18, 2017 20.80 20.94 20.54 20.80 174,180 -0.09(-0.43%)
Apr 17, 2017 20.70 20.99 20.54 20.89 184,016 +0.25(+1.21%)
Apr 13, 2017 20.70 20.85 20.53 20.64 234,530 -0.13(-0.63%)
Apr 12, 2017 21.29 21.39 20.71 20.77 405,347 -0.51(-2.40%)
Apr 11, 2017 21.06 21.33 20.61 21.28 354,206 +0.17(+0.81%)
Apr 10, 2017 21.10 21.29 21.02 21.11 329,004 +0.01(+0.05%)
Apr 07, 2017 20.47 21.39 20.28 21.10 695,851 +0.94(+4.66%)
Apr 06, 2017 19.91 20.25 19.64 20.16 466,556 +0.27(+1.36%)
Apr 05, 2017 20.52 20.57 19.82 19.89 418,952 -0.48(-2.36%)
Apr 04, 2017 20.72 20.91 20.25 20.37 240,045 -0.38(-1.83%)
Apr 03, 2017 20.54 20.83 20.26 20.75 600,460 +0.24(+1.17%)
Mar 31, 2017 20.39 20.72 20.32 20.51 591,012 +0.04(+0.17%)
Mar 30, 2017 19.97 20.48 19.75 20.48 714,966 +0.46(+2.32%)
Mar 29, 2017 19.88 20.21 19.64 20.01 696,476 +0.08(+0.40%)
Mar 28, 2017 19.49 20.02 18.93 19.93 515,538 +0.40(+2.05%)
Mar 27, 2017 19.10 19.56 18.84 19.53 405,302 +0.23(+1.19%)
Mar 24, 2017 18.95 19.33 18.85 19.30 456,974 +0.54(+2.88%)
Mar 23, 2017 19.03 19.12 18.55 18.76 445,990 -0.34(-1.78%)
Mar 22, 2017 18.64 19.19 18.64 19.10 438,368 +0.39(+2.08%)
Mar 21, 2017 19.40 19.62 18.69 18.71 267,106 -0.63(-3.26%)
Mar 20, 2017 19.44 19.45 19.17 19.34 313,864 -0.03(-0.15%)
Mar 17, 2017 19.21 19.57 19.07 19.37 838,396 -0.06(-0.31%)
Mar 16, 2017 19.84 19.93 19.39 19.43 369,273 -0.42(-2.12%)
Mar 15, 2017 19.92 20.05 19.81 19.85 350,824 +0.04(+0.20%)
Mar 14, 2017 19.55 19.86 19.01 19.81 435,734 +0.04(+0.18%)
Mar 13, 2017 19.88 19.99 19.66 19.77 441,533 -0.03(-0.13%)
Mar 10, 2017 20.04 20.05 19.76 19.80 348,294 -0.20(-1.00%)
Mar 09, 2017 19.94 20.06 19.76 20.00 631,855 +0.25(+1.27%)
Mar 08, 2017 20.00 20.00 19.13 19.75 1,460,502 -0.29(-1.45%)
Mar 07, 2017 20.60 21.03 19.30 20.04 979,134 -1.26(-5.92%)
Mar 06, 2017 21.50 21.59 20.99 21.30 493,051 -0.24(-1.11%)
Mar 03, 2017 20.55 21.68 20.48 21.54 454,482 +0.99(+4.84%)
Mar 02, 2017 20.07 20.67 20.07 20.55 343,587 +0.38(+1.86%)
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.