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

Alphatec Holdings (NQ: ATEC )

13.65 +0.44 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 2.670 2.740 2.670 2.700 45,884 +0.01(+0.37%)
Jul 30, 2018 2.800 2.810 2.600 2.690 148,585 -0.10(-3.58%)
Jul 27, 2018 2.800 2.820 2.750 2.790 133,900 +0.01(+0.36%)
Jul 26, 2018 2.800 2.850 2.710 2.780 40,876 -0.02(-0.71%)
Jul 25, 2018 2.810 2.810 2.663 2.800 48,430 +0.00(+0.00%)
Jul 24, 2018 2.800 2.880 2.800 2.800 87,585 +0.00(+0.00%)
Jul 23, 2018 2.890 2.890 2.800 2.800 42,386 -0.09(-3.11%)
Jul 20, 2018 2.900 2.963 2.800 2.890 66,202 +0.06(+2.12%)
Jul 19, 2018 2.750 2.930 2.750 2.830 92,427 +0.10(+3.66%)
Jul 18, 2018 2.710 2.850 2.650 2.730 90,417 +0.04(+1.49%)
Jul 17, 2018 2.790 2.805 2.550 2.690 388,465 -0.15(-5.28%)
Jul 16, 2018 2.840 2.917 2.800 2.840 81,349 +0.05(+1.79%)
Jul 13, 2018 2.910 2.910 2.770 2.790 57,320 -0.08(-2.79%)
Jul 12, 2018 2.890 2.800 2.870 50,026 +0.06(+2.14%)
Jul 11, 2018 2.830 2.910 2.720 2.810 98,167 +0.00(+0.00%)
Jul 10, 2018 2.840 2.900 2.780 2.810 62,540 -0.02(-0.71%)
Jul 09, 2018 2.850 3.060 2.780 2.830 101,201 -0.01(-0.35%)
Jul 06, 2018 2.820 2.840 2.720 2.840 76,599 -0.01(-0.35%)
Jul 05, 2018 2.770 2.870 2.720 2.850 73,723 +0.08(+2.89%)
Jul 03, 2018 2.770 2.770 2.770 0 -0.09(-3.15%)
Jul 02, 2018 2.990 3.000 2.830 2.860 81,123 -0.12(-4.03%)
Jun 29, 2018 2.970 3.130 2.900 2.980 102,829 +0.03(+1.02%)
Jun 28, 2018 2.880 3.020 2.866 2.950 147,518 +0.11(+3.87%)
Jun 27, 2018 2.940 2.970 2.790 2.840 128,465 -0.11(-3.73%)
Jun 26, 2018 2.840 3.083 2.790 2.950 211,992 +0.13(+4.61%)
Jun 25, 2018 2.930 2.930 2.660 2.820 242,898 -0.13(-4.41%)
Jun 22, 2018 2.910 3.000 2.830 2.950 204,951 +0.06(+2.08%)
Jun 21, 2018 2.900 2.994 2.840 2.890 135,873 +0.06(+2.12%)
Jun 20, 2018 2.960 3.010 2.740 2.830 255,126 -0.11(-3.74%)
Jun 19, 2018 3.000 3.010 2.860 2.940 216,826 -0.07(-2.33%)
Jun 18, 2018 3.430 3.450 3.000 3.010 345,837 -0.41(-11.99%)
Jun 15, 2018 3.570 3.380 3.420 68,911 -0.13(-3.66%)
Jun 14, 2018 3.600 3.620 3.470 3.550 94,423 +0.11(+3.20%)
Jun 13, 2018 3.400 3.566 3.392 3.440 206,879 +0.06(+1.78%)
Jun 12, 2018 3.410 3.410 3.350 3.380 89,443 -0.03(-0.88%)
Jun 11, 2018 3.480 3.548 3.400 3.410 100,609 -0.05(-1.45%)
Jun 08, 2018 3.800 3.800 3.410 3.460 387,099 -0.36(-9.42%)
Jun 07, 2018 3.910 3.910 3.800 3.820 26,114 -0.07(-1.80%)
Jun 06, 2018 3.860 3.939 3.810 3.890 16,643 +0.02(+0.52%)
Jun 05, 2018 3.920 3.955 3.825 3.870 49,423 -0.03(-0.77%)
Jun 04, 2018 4.000 4.000 3.900 3.900 39,715 -0.08(-2.01%)
Jun 01, 2018 3.830 4.010 3.830 3.980 126,841 +0.15(+3.92%)
May 31, 2018 3.760 3.900 3.760 3.830 25,014 +0.05(+1.32%)
May 30, 2018 3.900 4.000 3.770 3.780 60,077 -0.08(-2.07%)
May 29, 2018 3.930 3.990 3.860 3.860 24,687 -0.07(-1.78%)
May 25, 2018 3.930 3.930 3.930 0 +0.02(+0.51%)
May 24, 2018 3.910 3.989 3.789 3.910 37,033 -0.01(-0.26%)
May 23, 2018 3.900 3.990 3.880 3.920 41,761 +0.02(+0.51%)
May 22, 2018 3.990 4.080 3.850 3.900 133,513 -0.09(-2.26%)
May 21, 2018 3.750 3.990 3.750 3.990 111,801 +0.26(+6.97%)
May 18, 2018 3.630 3.860 3.630 3.730 97,059 +0.06(+1.63%)
May 17, 2018 3.680 3.690 3.628 3.670 125,902 +0.01(+0.27%)
May 16, 2018 3.450 3.840 3.450 3.660 174,927 +0.19(+5.48%)
May 15, 2018 3.380 3.470 3.290 3.470 52,558 +0.07(+2.06%)
May 14, 2018 3.500 3.500 3.270 3.400 64,345 -0.03(-0.87%)
May 11, 2018 3.700 3.700 3.400 3.430 145,303 -0.26(-7.05%)
May 10, 2018 3.550 3.700 3.500 3.690 96,405 +0.19(+5.43%)
May 09, 2018 3.570 3.650 3.480 3.500 67,199 -0.06(-1.69%)
May 08, 2018 3.610 3.610 3.550 3.560 23,436 -0.08(-2.20%)
May 07, 2018 3.810 3.910 3.610 3.640 66,741 -0.11(-2.93%)
May 04, 2018 3.820 3.910 3.750 3.750 31,154 -0.05(-1.32%)
May 03, 2018 3.900 3.920 3.731 3.800 120,921 -0.08(-2.06%)
May 02, 2018 3.710 4.010 3.710 3.880 116,634 +0.16(+4.30%)
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.