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, 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%)
May 02, 2016 16.41 16.41 15.71 15.87 328,300 -0.39(-2.40%)
Apr 29, 2016 16.43 16.44 15.67 16.26 202,362 -0.19(-1.16%)
Apr 28, 2016 16.76 17.56 16.41 16.45 362,817 -0.30(-1.79%)
Apr 27, 2016 16.68 17.74 15.02 16.75 241,988 +0.16(+0.96%)
Apr 26, 2016 16.28 16.85 16.00 16.59 226,524 +0.38(+2.34%)
Apr 25, 2016 16.35 16.49 16.07 16.21 110,523 -0.03(-0.18%)
Apr 22, 2016 16.29 16.51 15.89 16.24 107,079 +0.00(+0.00%)
Apr 21, 2016 16.25 16.60 16.22 16.24 113,109 -0.02(-0.12%)
Apr 20, 2016 16.22 16.52 16.04 16.26 122,665 +0.12(+0.74%)
Apr 19, 2016 16.26 16.41 15.87 16.14 141,312 -0.17(-1.04%)
Apr 18, 2016 15.89 16.46 15.84 16.31 110,487 +0.44(+2.77%)
Apr 15, 2016 15.69 16.06 15.44 15.87 100,921 +0.20(+1.28%)
Apr 14, 2016 15.75 15.98 15.44 15.67 85,856 -0.03(-0.19%)
Apr 13, 2016 15.38 15.80 15.09 15.70 121,645 +0.51(+3.36%)
Apr 12, 2016 15.24 15.47 14.92 15.19 102,405 -0.04(-0.26%)
Apr 11, 2016 15.87 15.90 15.20 15.23 161,494 -0.54(-3.42%)
Apr 08, 2016 16.42 16.42 15.55 15.77 130,050 -0.17(-1.07%)
Apr 07, 2016 15.93 16.46 15.82 15.94 204,058 -0.19(-1.18%)
Apr 06, 2016 15.64 16.35 15.64 16.13 308,786 +0.56(+3.60%)
Apr 05, 2016 15.52 15.88 15.35 15.57 222,412 -0.13(-0.83%)
Apr 04, 2016 15.61 15.99 15.52 15.70 199,664 +0.10(+0.64%)
Apr 01, 2016 14.89 15.90 14.84 15.60 189,001 +0.77(+5.19%)
Mar 31, 2016 14.90 15.00 14.50 14.83 260,045 -0.13(-0.87%)
Mar 30, 2016 13.50 15.07 13.28 14.96 485,785 +1.90(+14.55%)
Mar 29, 2016 12.72 13.28 12.68 13.06 368,695 +0.27(+2.11%)
Mar 28, 2016 12.98 12.98 12.61 12.79 108,412 -0.06(-0.47%)
Mar 24, 2016 12.97 12.85 12.85 12.85 129,600 -0.21(-1.61%)
Mar 23, 2016 13.37 13.43 12.91 13.06 201,417 -0.40(-2.97%)
Mar 22, 2016 13.20 13.60 13.07 13.46 119,784 +0.13(+0.98%)
Mar 21, 2016 12.83 13.45 12.78 13.33 138,222 +0.51(+3.98%)
Mar 18, 2016 12.64 12.98 12.51 12.82 425,067 +0.28(+2.23%)
Mar 17, 2016 12.93 12.93 12.19 12.54 353,401 -0.44(-3.39%)
Mar 16, 2016 13.53 13.70 12.60 12.98 240,427 -0.60(-4.42%)
Mar 15, 2016 14.71 14.71 13.55 13.58 324,188 -1.15(-7.81%)
Mar 14, 2016 14.07 14.85 13.93 14.73 334,290 +0.66(+4.69%)
Mar 11, 2016 13.55 14.14 13.47 14.07 196,267 +0.62(+4.61%)
Mar 10, 2016 13.10 13.51 13.00 13.45 259,341 +0.39(+2.99%)
Mar 09, 2016 12.99 13.20 12.75 13.06 235,701 +0.11(+0.85%)
Mar 08, 2016 13.27 13.49 12.90 12.95 344,577 -0.35(-2.63%)
Mar 07, 2016 12.51 13.38 12.06 13.30 439,443 +0.81(+6.49%)
Mar 04, 2016 12.11 12.18 11.15 12.49 1,409,316 -0.27(-2.12%)
Mar 03, 2016 12.19 12.82 12.08 12.76 220,914 +0.52(+4.25%)
Mar 02, 2016 12.23 12.56 11.70 12.24 152,376 -0.06(-0.49%)
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.