Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphatec Holdings (NQ: ATEC )

12.62 +0.03 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 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 (%)
Sep 30, 2019 5.130 5.200 5.000 5.020 403,883 -0.11(-2.14%)
Sep 27, 2019 5.270 5.270 5.000 5.130 220,800 -0.02(-0.39%)
Sep 26, 2019 5.300 5.320 5.080 5.150 233,860 -0.16(-3.01%)
Sep 25, 2019 5.520 5.520 5.240 5.310 285,452 -0.18(-3.28%)
Sep 24, 2019 5.710 5.810 5.350 5.490 392,175 -0.21(-3.68%)
Sep 23, 2019 5.650 5.780 5.480 5.700 510,605 +0.04(+0.71%)
Sep 20, 2019 5.860 5.970 5.610 5.660 1,451,500 -0.22(-3.74%)
Sep 19, 2019 5.730 5.950 5.700 5.880 448,372 +0.17(+2.98%)
Sep 18, 2019 5.530 5.840 5.480 5.710 385,774 +0.19(+3.44%)
Sep 17, 2019 5.690 5.810 5.470 5.520 186,349 -0.15(-2.65%)
Sep 16, 2019 5.580 5.830 5.480 5.670 331,473 +0.07(+1.25%)
Sep 13, 2019 5.360 5.670 5.360 5.600 376,400 +0.27(+5.07%)
Sep 12, 2019 5.170 5.370 5.150 5.330 218,554 +0.17(+3.29%)
Sep 11, 2019 5.150 5.330 5.090 5.160 250,811 +0.01(+0.19%)
Sep 10, 2019 5.100 5.280 5.030 5.150 362,128 +0.03(+0.59%)
Sep 09, 2019 5.200 5.280 5.070 5.120 223,473 -0.08(-1.54%)
Sep 06, 2019 5.290 5.340 5.170 5.200 110,500 -0.09(-1.70%)
Sep 05, 2019 5.090 5.340 5.031 5.290 241,123 +0.24(+4.75%)
Sep 04, 2019 5.080 5.160 5.000 5.050 238,905 +0.03(+0.60%)
Sep 03, 2019 5.160 5.270 4.900 5.020 333,594 -0.21(-4.02%)
Aug 30, 2019 5.300 5.300 5.100 5.230 260,600 +0.03(+0.58%)
Aug 29, 2019 5.400 5.400 5.150 5.200 319,869 -0.16(-2.99%)
Aug 28, 2019 5.410 5.629 5.310 5.360 864,807 +0.09(+1.71%)
Aug 27, 2019 5.510 5.690 5.160 5.270 648,564 -0.13(-2.41%)
Aug 26, 2019 5.810 5.860 5.380 5.400 662,067 -0.42(-7.22%)
Aug 23, 2019 5.900 6.000 5.790 5.820 499,000 -0.08(-1.36%)
Aug 22, 2019 5.990 6.020 5.820 5.900 263,792 -0.09(-1.50%)
Aug 21, 2019 6.160 6.200 5.890 5.990 296,004 -0.14(-2.28%)
Aug 20, 2019 6.200 6.220 6.010 6.130 422,509 -0.07(-1.13%)
Aug 19, 2019 6.060 6.290 6.020 6.200 433,320 +0.19(+3.16%)
Aug 16, 2019 5.730 6.110 5.730 6.010 467,900 +0.28(+4.89%)
Aug 15, 2019 5.930 6.020 5.400 5.730 514,505 -0.19(-3.21%)
Aug 14, 2019 6.190 6.190 5.900 5.920 464,915 -0.24(-3.90%)
Aug 13, 2019 6.210 6.350 5.910 6.160 809,233 -0.06(-0.96%)
Aug 12, 2019 5.870 6.250 5.730 6.220 822,737 +0.35(+5.96%)
Aug 09, 2019 5.760 6.000 5.660 5.870 1,850,400 +0.07(+1.21%)
Aug 08, 2019 5.460 5.960 5.450 5.800 994,944 +0.37(+6.81%)
Aug 07, 2019 5.170 5.500 5.120 5.430 835,065 +0.23(+4.42%)
Aug 06, 2019 5.340 5.470 5.090 5.200 705,471 +0.02(+0.39%)
Aug 05, 2019 4.990 5.300 4.750 5.180 944,317 +0.38(+7.92%)
Aug 02, 2019 4.840 4.890 4.660 4.800 284,600 +0.03(+0.63%)
Aug 01, 2019 4.740 4.930 4.700 4.770 451,921 +0.07(+1.49%)
Jul 31, 2019 4.810 5.050 4.620 4.700 3,105,752 +0.10(+2.17%)
Jul 30, 2019 4.940 5.200 4.600 4.600 502,820 -0.40(-8.00%)
Jul 29, 2019 5.240 5.289 4.880 5.000 402,525 -0.17(-3.29%)
Jul 26, 2019 5.120 5.460 5.120 5.170 700,600 +0.13(+2.58%)
Jul 25, 2019 4.750 5.240 4.510 5.040 1,408,175 +0.44(+9.57%)
Jul 24, 2019 4.630 4.720 4.430 4.600 258,992 -0.01(-0.22%)
Jul 23, 2019 4.650 4.687 4.520 4.610 145,984 +0.01(+0.22%)
Jul 22, 2019 4.570 4.630 4.400 4.600 211,307 +0.11(+2.45%)
Jul 19, 2019 4.610 4.670 4.460 4.490 278,600 -0.15(-3.23%)
Jul 18, 2019 4.700 4.950 4.610 4.640 356,447 -0.05(-1.07%)
Jul 17, 2019 4.560 4.720 4.300 4.690 422,552 +0.40(+9.32%)
Jul 16, 2019 4.460 4.460 4.060 4.290 443,670 -0.15(-3.38%)
Jul 15, 2019 4.420 4.520 4.360 4.440 151,624 +0.09(+2.07%)
Jul 12, 2019 4.480 4.500 4.310 4.350 180,200 -0.10(-2.25%)
Jul 11, 2019 4.580 4.580 4.400 4.450 123,290 -0.10(-2.20%)
Jul 10, 2019 4.640 4.640 4.480 4.550 258,193 -0.04(-0.87%)
Jul 09, 2019 4.420 4.620 4.400 4.590 245,352 +0.18(+4.08%)
Jul 08, 2019 4.310 4.580 4.270 4.410 377,705 +0.14(+3.28%)
Jul 05, 2019 4.670 4.790 4.210 4.270 357,600 -0.40(-8.57%)
Jul 03, 2019 4.710 4.710 4.610 4.670 75,900 +0.02(+0.43%)
Jul 02, 2019 4.650 4.680 4.540 4.650 201,017 +0.10(+2.20%)
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.