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 31, 2017 23.95 24.61 23.95 24.33 515,252 +0.45(+1.88%)
Jul 28, 2017 23.63 24.14 22.88 23.88 1,097,132 -0.77(-3.12%)
Jul 27, 2017 25.43 25.54 24.56 24.65 351,380 -0.72(-2.84%)
Jul 26, 2017 25.60 25.72 25.18 25.37 309,802 -0.34(-1.32%)
Jul 25, 2017 25.60 25.99 25.37 25.71 434,027 +0.21(+0.82%)
Jul 24, 2017 25.03 25.71 24.97 25.50 392,683 +0.49(+1.96%)
Jul 21, 2017 25.14 25.25 24.75 25.01 368,331 +0.01(+0.04%)
Jul 20, 2017 24.83 25.18 24.42 25.00 302,250 +0.24(+0.97%)
Jul 19, 2017 24.82 25.10 24.67 24.76 312,549 +0.02(+0.08%)
Jul 18, 2017 24.53 24.82 24.52 24.74 255,726 -0.04(-0.16%)
Jul 17, 2017 24.80 25.11 24.58 24.78 291,586 +0.07(+0.28%)
Jul 14, 2017 24.44 24.87 24.37 24.71 187,321 +0.29(+1.19%)
Jul 13, 2017 24.59 24.75 24.25 24.42 267,527 -0.09(-0.37%)
Jul 12, 2017 24.44 24.71 24.32 24.51 224,316 +0.28(+1.16%)
Jul 11, 2017 23.42 24.37 23.31 24.23 703,945 +0.92(+3.95%)
Jul 10, 2017 23.25 23.55 23.07 23.31 517,960 +0.02(+0.09%)
Jul 07, 2017 23.01 23.36 22.92 23.29 223,710 +0.34(+1.48%)
Jul 06, 2017 23.64 23.70 22.89 22.95 233,890 -0.78(-3.29%)
Jul 05, 2017 23.88 24.08 23.61 23.73 396,603 -0.16(-0.67%)
Jul 03, 2017 24.50 24.73 23.71 23.89 133,238 -0.47(-1.93%)
Jun 30, 2017 24.05 24.59 23.89 24.36 270,238 +0.39(+1.63%)
Jun 29, 2017 24.60 24.67 23.67 23.97 337,826 -0.51(-2.08%)
Jun 28, 2017 23.70 24.89 23.35 24.48 575,626 +1.15(+4.93%)
Jun 27, 2017 23.80 24.00 23.27 23.33 249,176 -0.55(-2.30%)
Jun 26, 2017 23.95 24.30 23.75 23.88 411,851 -0.04(-0.17%)
Jun 23, 2017 23.93 23.92 2,519,027 +0.41(+1.74%)
Jun 22, 2017 23.27 23.59 23.15 23.51 205,014 +0.16(+0.69%)
Jun 21, 2017 23.28 23.62 23.26 23.35 149,220 +0.07(+0.30%)
Jun 20, 2017 23.46 23.71 23.26 23.28 178,459 -0.14(-0.60%)
Jun 19, 2017 22.77 23.47 22.73 23.42 275,834 +0.72(+3.17%)
Jun 16, 2017 22.75 22.90 22.58 22.70 798,264 -0.16(-0.70%)
Jun 15, 2017 22.85 23.05 22.57 22.86 315,874 -0.25(-1.08%)
Jun 14, 2017 23.12 23.33 22.96 23.11 276,954 -0.04(-0.17%)
Jun 13, 2017 22.77 23.17 22.58 23.15 379,942 +0.43(+1.89%)
Jun 12, 2017 22.80 22.94 22.41 22.72 293,635 -0.21(-0.92%)
Jun 09, 2017 22.92 23.51 22.89 22.93 454,931 -0.09(-0.39%)
Jun 08, 2017 22.97 23.24 22.85 23.02 350,093 +0.08(+0.35%)
Jun 07, 2017 22.75 22.96 22.57 22.94 413,449 +0.13(+0.57%)
Jun 06, 2017 22.81 23.14 22.54 22.81 593,489 -0.02(-0.09%)
Jun 05, 2017 23.24 23.24 22.81 22.83 174,911 -0.45(-1.93%)
Jun 02, 2017 23.16 23.55 22.78 23.28 370,510 +0.17(+0.74%)
Jun 01, 2017 22.79 23.20 22.31 23.11 360,966 +0.36(+1.58%)
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%)
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.