Orthopediatrics Corp (NQ: KIDS )

26.53 -0.47 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 41.41 42.11 40.00 40.74 62,236 -0.68(-1.64%)
Apr 29, 2019 40.01 42.00 39.65 41.42 50,224 +1.58(+3.97%)
Apr 26, 2019 40.14 40.20 38.49 39.84 118,200 +1.34(+3.48%)
Apr 25, 2019 38.04 39.95 38.00 38.50 39,886 +0.42(+1.10%)
Apr 24, 2019 37.78 39.00 37.78 38.08 61,613 +0.36(+0.95%)
Apr 23, 2019 37.74 38.35 37.51 37.72 87,779 +0.83(+2.25%)
Apr 22, 2019 36.70 37.25 36.50 36.89 61,793 +0.49(+1.35%)
Apr 18, 2019 36.61 37.34 36.10 36.40 78,200 -0.29(-0.79%)
Apr 17, 2019 37.73 37.74 35.91 36.69 73,868 -1.32(-3.47%)
Apr 16, 2019 38.54 38.67 37.87 38.01 37,952 -0.27(-0.71%)
Apr 15, 2019 38.02 38.92 37.73 38.28 49,971 -0.04(-0.10%)
Apr 12, 2019 38.56 38.66 37.51 38.32 42,500 +0.03(+0.08%)
Apr 11, 2019 38.90 38.90 38.19 38.29 66,265 -0.60(-1.54%)
Apr 10, 2019 39.42 40.05 38.58 38.89 38,098 -0.52(-1.32%)
Apr 09, 2019 38.65 40.34 38.65 39.41 90,842 +0.76(+1.97%)
Apr 08, 2019 38.40 38.89 37.97 38.65 97,188 +0.20(+0.52%)
Apr 05, 2019 38.54 38.89 37.37 38.45 50,000 +0.07(+0.18%)
Apr 04, 2019 39.09 39.74 36.80 38.38 143,139 -0.72(-1.84%)
Apr 03, 2019 41.28 41.97 38.61 39.10 104,623 -1.86(-4.54%)
Apr 02, 2019 42.75 42.75 39.36 40.96 109,178 -1.74(-4.07%)
Apr 01, 2019 44.64 44.64 42.04 42.70 110,780 -1.53(-3.46%)
Mar 29, 2019 44.77 44.77 43.20 44.23 115,600 +0.00(+0.00%)
Mar 28, 2019 43.81 44.45 42.69 44.23 39,664 +0.61(+1.40%)
Mar 27, 2019 44.00 44.56 42.33 43.62 88,851 -0.98(-2.20%)
Mar 26, 2019 45.05 46.67 44.23 44.60 52,340 -0.45(-1.00%)
Mar 25, 2019 44.28 45.32 43.50 45.05 47,060 +0.50(+1.12%)
Mar 22, 2019 45.81 47.06 44.02 44.55 67,100 -2.00(-4.30%)
Mar 21, 2019 46.87 47.82 45.00 46.55 134,935 -0.11(-0.24%)
Mar 20, 2019 45.66 46.99 44.50 46.66 79,668 -0.19(-0.41%)
Mar 19, 2019 45.05 46.94 44.74 46.85 79,534 +1.79(+3.97%)
Mar 18, 2019 44.50 45.82 44.02 45.06 177,191 +1.63(+3.75%)
Mar 15, 2019 41.14 44.25 40.90 43.43 235,500 +2.52(+6.16%)
Mar 14, 2019 40.26 41.53 39.75 40.91 113,472 +0.59(+1.46%)
Mar 13, 2019 40.60 41.30 40.00 40.32 42,469 -0.38(-0.93%)
Mar 12, 2019 40.27 40.96 39.83 40.70 36,374 +0.51(+1.27%)
Mar 11, 2019 39.89 40.51 39.71 40.19 40,970 +0.40(+1.01%)
Mar 08, 2019 40.06 40.63 38.81 39.79 72,500 +0.55(+1.40%)
Mar 07, 2019 40.64 40.92 38.17 39.24 179,144 +0.39(+1.00%)
Mar 06, 2019 41.24 41.67 38.30 38.85 143,617 -2.15(-5.24%)
Mar 05, 2019 42.96 43.00 40.85 41.00 138,897 -1.44(-3.39%)
Mar 04, 2019 42.67 42.75 41.06 42.44 59,303 +0.03(+0.07%)
Mar 01, 2019 41.38 43.66 41.38 42.41 130,000 +1.30(+3.16%)
Feb 28, 2019 41.09 42.00 40.40 41.11 57,117 +0.03(+0.07%)
Feb 27, 2019 40.10 41.55 40.10 41.08 45,856 +0.62(+1.53%)
Feb 26, 2019 41.25 41.25 39.09 40.46 75,741 +0.39(+0.97%)
Feb 25, 2019 39.32 40.83 38.58 40.07 130,376 +1.75(+4.57%)
Feb 22, 2019 38.01 39.23 38.01 38.32 30,300 -0.02(-0.05%)
Feb 21, 2019 38.52 39.89 37.70 38.34 61,868 +0.27(+0.71%)
Feb 20, 2019 38.00 39.79 37.80 38.07 66,261 +0.50(+1.33%)
Feb 19, 2019 37.00 39.26 37.00 37.57 104,001 +0.53(+1.43%)
Feb 15, 2019 36.05 37.04 35.88 37.04 35,400 +1.32(+3.70%)
Feb 14, 2019 34.84 36.43 34.84 35.72 21,183 -0.33(-0.92%)
Feb 13, 2019 36.04 36.49 33.41 36.05 63,547 +0.51(+1.44%)
Feb 12, 2019 37.35 38.00 35.23 35.54 75,681 -1.79(-4.80%)
Feb 11, 2019 35.95 37.56 35.82 37.33 104,454 +1.19(+3.29%)
Feb 08, 2019 35.91 36.75 35.90 36.14 17,000 +0.20(+0.56%)
Feb 07, 2019 36.00 36.33 35.67 35.94 25,779 -0.30(-0.83%)
Feb 06, 2019 36.64 36.73 35.78 36.24 39,414 -0.01(-0.03%)
Feb 05, 2019 35.38 36.75 35.00 36.25 32,768 +0.76(+2.14%)
Feb 04, 2019 36.06 36.06 33.22 35.49 54,932 -0.61(-1.69%)
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.