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

Alphatec Holdings (NQ: ATEC )

12.44 +0.20 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 3.210 3.210 3.210 0 +0.17(+5.59%)
Mar 28, 2018 3.150 3.200 3.040 3.040 71,928 -0.13(-4.10%)
Mar 27, 2018 3.150 3.250 3.150 3.170 55,670 +0.02(+0.63%)
Mar 26, 2018 3.300 3.319 3.150 3.150 60,503 -0.15(-4.55%)
Mar 23, 2018 3.300 3.400 3.300 3.300 37,680 -0.05(-1.49%)
Mar 22, 2018 3.290 3.380 3.260 3.350 43,654 -0.05(-1.47%)
Mar 21, 2018 3.400 3.500 3.340 3.400 136,712 +0.04(+1.19%)
Mar 20, 2018 3.290 3.410 3.290 3.360 76,672 +0.08(+2.44%)
Mar 19, 2018 3.280 3.380 3.211 3.280 138,790 +0.02(+0.61%)
Mar 16, 2018 3.200 3.260 3.140 3.260 63,134 +0.04(+1.24%)
Mar 15, 2018 3.170 3.280 3.080 3.220 47,129 +0.05(+1.58%)
Mar 14, 2018 3.142 3.210 3.049 3.170 82,823 +0.03(+0.96%)
Mar 13, 2018 3.342 3.400 3.140 3.140 86,109 -0.16(-4.85%)
Mar 12, 2018 3.450 3.450 3.240 3.300 121,832 -0.13(-3.79%)
Mar 09, 2018 3.500 3.583 3.180 3.430 180,126 -0.05(-1.44%)
Mar 08, 2018 3.400 3.598 3.200 3.480 218,818 +0.08(+2.35%)
Mar 07, 2018 3.290 3.500 3.280 3.400 104,432 +0.11(+3.34%)
Mar 06, 2018 3.250 3.333 3.200 3.290 28,861 +0.07(+2.17%)
Mar 05, 2018 3.210 3.289 3.210 3.220 72,097 +0.00(+0.00%)
Mar 02, 2018 3.170 3.250 3.170 3.220 72,080 +0.01(+0.31%)
Mar 01, 2018 3.180 3.250 3.100 3.210 37,855 +0.02(+0.63%)
Feb 28, 2018 3.344 3.344 3.190 3.190 18,184 -0.10(-3.04%)
Feb 27, 2018 3.380 3.399 3.240 3.290 17,897 -0.05(-1.50%)
Feb 26, 2018 3.340 3.423 3.320 3.340 55,508 +0.05(+1.52%)
Feb 23, 2018 3.330 3.330 3.250 3.290 43,277 +0.02(+0.61%)
Feb 22, 2018 3.450 3.450 3.250 3.270 40,166 -0.15(-4.39%)
Feb 21, 2018 3.400 3.450 3.330 3.420 64,547 +0.15(+4.59%)
Feb 20, 2018 3.150 3.400 3.137 3.270 87,911 +0.02(+0.62%)
Feb 16, 2018 3.250 3.250 3.250 0 +0.03(+0.93%)
Feb 15, 2018 3.270 3.270 3.060 3.220 114,427 +0.00(+0.00%)
Feb 14, 2018 3.280 3.320 3.120 3.220 80,404 -0.06(-1.83%)
Feb 13, 2018 3.250 3.400 3.250 3.280 81,310 +0.03(+0.92%)
Feb 12, 2018 3.380 3.431 3.240 3.250 56,933 +0.00(+0.00%)
Feb 09, 2018 3.300 3.439 3.240 3.250 75,567 +0.01(+0.31%)
Feb 08, 2018 3.300 3.460 3.240 3.240 73,873 +0.00(+0.00%)
Feb 07, 2018 3.270 3.310 3.240 3.240 69,794 -0.02(-0.61%)
Feb 06, 2018 3.010 3.300 3.010 3.260 71,561 +0.10(+3.16%)
Feb 05, 2018 3.210 3.365 3.101 3.160 30,301 +0.01(+0.32%)
Feb 02, 2018 3.240 3.300 3.159 3.150 44,528 -0.09(-2.78%)
Feb 01, 2018 3.200 3.300 3.200 3.240 39,037 +0.04(+1.25%)
Jan 31, 2018 3.306 3.360 3.150 3.200 96,894 -0.10(-3.03%)
Jan 30, 2018 3.390 3.390 3.300 3.300 34,006 -0.07(-2.08%)
Jan 29, 2018 3.421 3.539 3.369 3.370 34,317 -0.07(-2.03%)
Jan 26, 2018 3.450 3.500 3.301 3.440 61,330 -0.01(-0.29%)
Jan 25, 2018 3.288 3.450 3.288 3.450 40,742 +0.12(+3.60%)
Jan 24, 2018 3.370 3.430 3.250 3.330 26,469 -0.03(-0.89%)
Jan 23, 2018 3.420 3.420 3.250 3.360 47,030 -0.09(-2.61%)
Jan 22, 2018 3.300 3.510 3.300 3.450 101,700 +0.10(+2.99%)
Jan 19, 2018 3.460 3.520 3.210 3.350 91,461 -0.08(-2.33%)
Jan 18, 2018 3.500 3.600 3.310 3.430 198,392 -0.10(-2.83%)
Jan 17, 2018 3.200 3.590 3.161 3.530 189,706 +0.31(+9.63%)
Jan 16, 2018 3.160 3.246 3.140 3.220 169,716 +0.10(+3.21%)
Jan 12, 2018 3.120 3.120 3.120 0 -0.11(-3.41%)
Jan 11, 2018 3.220 3.330 3.200 3.230 47,217 +0.03(+0.94%)
Jan 10, 2018 3.300 3.300 3.120 3.200 63,303 -0.10(-3.03%)
Jan 09, 2018 3.450 3.582 3.100 3.300 263,508 -0.11(-3.23%)
Jan 08, 2018 3.050 3.470 3.020 3.410 468,708 +0.41(+13.67%)
Jan 05, 2018 2.900 3.300 2.800 3.000 359,393 +0.23(+8.30%)
Jan 04, 2018 2.720 2.930 2.660 2.770 107,138 +0.05(+1.84%)
Jan 03, 2018 2.650 2.750 2.650 2.720 52,747 +0.05(+1.87%)
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.