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 (%)
Jul 29, 2016 16.73 16.98 16.47 16.76 391,461 -0.05(-0.30%)
Jul 28, 2016 16.84 16.95 16.48 16.81 418,785 +0.03(+0.18%)
Jul 27, 2016 17.13 17.13 16.74 16.78 408,798 -0.44(-2.56%)
Jul 26, 2016 17.05 17.30 16.80 17.22 188,462 +0.20(+1.18%)
Jul 25, 2016 17.18 17.61 16.73 17.02 343,330 -0.19(-1.10%)
Jul 22, 2016 17.14 17.66 16.84 17.21 245,743 -0.01(-0.06%)
Jul 21, 2016 17.56 17.73 17.10 17.22 138,371 -0.27(-1.54%)
Jul 20, 2016 17.07 17.71 16.91 17.49 214,923 +0.24(+1.39%)
Jul 19, 2016 17.40 18.13 17.16 17.25 401,518 +0.08(+0.47%)
Jul 18, 2016 17.21 17.23 16.87 17.17 167,065 +0.01(+0.06%)
Jul 15, 2016 17.14 17.18 16.74 17.16 232,495 +0.17(+1.00%)
Jul 14, 2016 17.20 17.20 16.68 16.99 522,778 -0.07(-0.41%)
Jul 13, 2016 17.05 17.31 16.84 17.06 348,274 +0.17(+1.01%)
Jul 12, 2016 17.19 17.23 16.82 16.89 425,317 -0.18(-1.05%)
Jul 11, 2016 16.96 17.23 16.33 17.07 513,332 +0.30(+1.79%)
Jul 08, 2016 16.52 16.93 16.42 16.77 400,012 +0.35(+2.13%)
Jul 07, 2016 16.25 16.74 16.03 16.42 424,922 +0.64(+4.06%)
Jul 05, 2016 15.69 15.90 15.50 15.78 179,159 -0.08(-0.50%)
Jul 01, 2016 15.45 15.86 15.86 15.86 147,300 +0.34(+2.19%)
Jun 30, 2016 15.79 15.95 15.21 15.52 331,883 -0.14(-0.89%)
Jun 29, 2016 15.13 15.70 14.92 15.66 229,225 +0.74(+4.96%)
Jun 28, 2016 14.96 15.34 14.79 14.92 286,814 +0.18(+1.22%)
Jun 27, 2016 14.94 15.41 14.49 14.74 451,418 -0.31(-2.06%)
Jun 24, 2016 15.00 15.30 14.80 15.05 1,460,015 -0.61(-3.90%)
Jun 23, 2016 15.33 15.66 14.99 15.66 388,227 +0.59(+3.92%)
Jun 22, 2016 15.85 15.97 14.93 15.07 494,162 -0.78(-4.92%)
Jun 21, 2016 15.24 15.87 14.76 15.85 719,845 +0.59(+3.87%)
Jun 20, 2016 15.03 15.43 14.79 15.26 226,342 +0.37(+2.48%)
Jun 17, 2016 14.70 15.02 14.57 14.89 516,313 +0.11(+0.74%)
Jun 16, 2016 14.34 14.94 14.12 14.78 258,812 +0.30(+2.07%)
Jun 15, 2016 14.46 14.85 14.16 14.48 312,211 +0.10(+0.70%)
Jun 14, 2016 14.70 15.02 14.04 14.38 327,484 -0.36(-2.44%)
Jun 13, 2016 14.72 15.08 14.44 14.74 356,137 -0.08(-0.54%)
Jun 10, 2016 15.57 15.57 14.31 14.82 602,763 -0.83(-5.30%)
Jun 09, 2016 15.48 16.20 15.40 15.65 795,984 +0.04(+0.26%)
Jun 08, 2016 14.98 15.67 14.71 15.61 387,143 +0.77(+5.19%)
Jun 07, 2016 14.69 15.22 14.30 14.84 831,062 +0.64(+4.51%)
Jun 06, 2016 13.80 14.29 13.67 14.20 561,388 +0.39(+2.82%)
Jun 03, 2016 13.80 13.89 13.63 13.81 301,190 +0.04(+0.29%)
Jun 02, 2016 13.26 13.85 13.19 13.77 312,339 +0.48(+3.61%)
Jun 01, 2016 12.49 13.34 12.45 13.29 599,781 +0.79(+6.32%)
May 31, 2016 12.73 12.73 12.43 12.50 234,358 -0.02(-0.16%)
May 27, 2016 12.18 12.52 12.52 12.52 284,900 +0.29(+2.37%)
May 26, 2016 12.14 12.29 11.70 12.23 333,075 +0.03(+0.25%)
May 25, 2016 11.77 12.26 11.51 12.20 395,221 +0.52(+4.45%)
May 24, 2016 11.67 11.90 11.49 11.68 272,747 +0.06(+0.52%)
May 23, 2016 11.29 11.87 11.12 11.62 523,499 +0.93(+8.70%)
May 20, 2016 10.46 10.70 10.29 10.69 221,438 +0.33(+3.19%)
May 19, 2016 10.74 10.74 10.31 10.36 199,971 -0.33(-3.09%)
May 18, 2016 10.67 10.96 10.52 10.69 363,091 -0.04(-0.37%)
May 17, 2016 10.44 11.20 10.34 10.73 514,388 +0.27(+2.58%)
May 16, 2016 10.28 10.57 10.10 10.46 516,343 +0.16(+1.55%)
May 13, 2016 10.48 10.63 10.30 10.30 298,333 -0.21(-2.00%)
May 12, 2016 10.74 10.74 10.33 10.51 342,762 -0.15(-1.41%)
May 11, 2016 10.73 10.78 10.43 10.66 310,730 -0.14(-1.34%)
May 10, 2016 11.33 11.35 10.67 10.80 458,221 -0.51(-4.47%)
May 09, 2016 11.65 11.72 11.30 11.31 397,838 -0.22(-1.91%)
May 06, 2016 11.45 11.93 11.40 11.53 624,088 +0.35(+3.13%)
May 05, 2016 10.55 11.49 10.52 11.18 655,798 +0.64(+6.07%)
May 04, 2016 11.26 11.60 10.51 10.54 906,125 -0.88(-7.71%)
May 03, 2016 12.50 12.50 11.06 11.42 4,160,761 -4.45(-28.04%)
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.