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

Alphatec Holdings (NQ: ATEC )

12.54 +0.20 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2019 1.530 1.580 1.200 1.300 4,604,601 -0.23(-15.03%)
Jan 30, 2019 1.580 1.612 1.500 1.530 253,772 -0.05(-3.47%)
Jan 29, 2019 1.630 1.640 1.580 1.585 75,556 -0.04(-2.16%)
Jan 28, 2019 1.670 1.670 1.580 1.620 299,076 +0.01(+0.62%)
Jan 25, 2019 1.690 1.700 1.590 1.610 120,800 +0.01(+0.63%)
Jan 24, 2019 1.600 1.680 1.580 1.600 364,680 +0.01(+0.63%)
Jan 23, 2019 1.660 1.710 1.510 1.590 207,584 -0.06(-3.64%)
Jan 22, 2019 1.750 1.775 1.615 1.650 204,061 -0.07(-4.07%)
Jan 18, 2019 1.810 1.810 1.700 1.720 109,400 -0.06(-3.37%)
Jan 17, 2019 1.840 1.881 1.750 1.780 127,941 -0.04(-2.20%)
Jan 16, 2019 1.850 1.900 1.780 1.820 221,724 -0.02(-1.09%)
Jan 15, 2019 1.890 1.925 1.800 1.840 198,996 -0.01(-0.54%)
Jan 14, 2019 1.960 2.030 1.770 1.850 326,604 -0.10(-5.13%)
Jan 11, 2019 1.980 2.100 1.950 1.950 116,300 -0.03(-1.52%)
Jan 10, 2019 2.040 2.085 1.970 1.980 198,147 -0.07(-3.41%)
Jan 09, 2019 2.080 2.150 2.020 2.050 84,372 +0.00(+0.00%)
Jan 08, 2019 2.030 2.140 2.010 2.050 106,246 +0.02(+0.99%)
Jan 07, 2019 2.200 2.200 2.010 2.030 164,189 -0.17(-7.73%)
Jan 04, 2019 2.170 2.360 2.170 2.200 82,400 +0.04(+1.85%)
Jan 03, 2019 2.220 2.260 2.160 2.160 7,717 -0.07(-3.14%)
Jan 02, 2019 2.260 2.280 2.150 2.230 32,152 -0.06(-2.62%)
Dec 31, 2018 2.405 2.489 2.180 2.290 98,000 +0.04(+1.78%)
Dec 28, 2018 2.240 2.350 2.220 2.250 37,800 +0.00(+0.00%)
Dec 27, 2018 2.400 2.400 2.200 2.250 135,940 -0.17(-7.02%)
Dec 26, 2018 2.200 2.520 2.020 2.420 196,777 +0.25(+11.52%)
Dec 24, 2018 2.200 2.280 2.120 2.170 25,800 -0.04(-1.81%)
Dec 21, 2018 2.400 2.410 2.160 2.210 148,400 -0.07(-3.07%)
Dec 20, 2018 2.400 2.430 2.150 2.280 111,639 -0.11(-4.60%)
Dec 19, 2018 2.370 2.530 2.370 2.390 82,769 +0.01(+0.42%)
Dec 18, 2018 2.410 2.490 2.380 2.380 136,167 -0.07(-2.86%)
Dec 17, 2018 2.520 2.600 2.400 2.450 100,003 -0.06(-2.39%)
Dec 14, 2018 2.600 2.620 2.500 2.510 44,200 -0.12(-4.56%)
Dec 13, 2018 2.550 2.630 2.480 2.630 35,975 +0.08(+3.14%)
Dec 12, 2018 2.460 2.600 2.460 2.550 47,606 +0.09(+3.66%)
Dec 11, 2018 2.420 2.530 2.400 2.460 50,180 +0.04(+1.65%)
Dec 10, 2018 2.550 2.629 2.410 2.420 197,616 -0.20(-7.63%)
Dec 07, 2018 2.640 2.700 2.560 2.620 160,200 +0.00(+0.00%)
Dec 06, 2018 2.620 2.700 2.580 2.620 106,731 -0.07(-2.60%)
Dec 04, 2018 2.670 2.750 2.620 2.690 50,100 +0.06(+2.28%)
Dec 03, 2018 2.760 2.858 2.560 2.630 180,300 -0.08(-2.95%)
Nov 30, 2018 2.710 2.760 2.640 2.710 32,700 +0.01(+0.37%)
Nov 29, 2018 2.670 2.700 2.580 2.700 39,388 +0.08(+3.05%)
Nov 28, 2018 2.700 2.750 2.560 2.620 68,935 -0.04(-1.69%)
Nov 27, 2018 2.750 2.764 2.650 2.665 96,290 -0.09(-3.44%)
Nov 26, 2018 2.800 2.820 2.750 2.760 16,313 -0.04(-1.43%)
Nov 23, 2018 2.790 2.810 2.710 2.800 1,500 -0.03(-1.06%)
Nov 21, 2018 2.830 2.830 2.830 0 +0.02(+0.71%)
Nov 20, 2018 2.870 2.870 2.633 2.810 63,871 +0.04(+1.44%)
Nov 19, 2018 2.900 2.916 2.620 2.770 106,217 -0.07(-2.46%)
Nov 16, 2018 2.930 2.930 2.815 2.840 55,800 -0.08(-2.74%)
Nov 15, 2018 2.950 2.970 2.870 2.920 33,126 -0.03(-1.02%)
Nov 14, 2018 2.860 3.150 2.860 2.950 135,661 +0.09(+3.15%)
Nov 13, 2018 3.000 3.135 2.750 2.860 118,240 -0.13(-4.35%)
Nov 12, 2018 3.160 3.160 2.935 2.990 49,333 +0.01(+0.34%)
Nov 09, 2018 2.750 3.190 2.700 2.980 157,100 -0.21(-6.58%)
Nov 08, 2018 3.050 3.340 3.050 3.190 91,553 +0.16(+5.28%)
Nov 07, 2018 3.020 3.290 3.010 3.030 194,617 -0.02(-0.66%)
Nov 06, 2018 3.050 3.120 3.050 3.050 23,522 +0.01(+0.33%)
Nov 05, 2018 3.200 3.330 3.020 3.040 92,190 -0.13(-4.10%)
Nov 02, 2018 3.080 3.250 3.080 3.170 141,700 +0.08(+2.59%)
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.