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

Alphatec Holdings (NQ: ATEC )

12.62 UNCHANGED
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 29, 2017 2.260 2.290 2.210 2.260 6,485 +0.01(+0.44%)
Sep 28, 2017 2.240 2.290 2.225 2.250 17,999 +0.00(+0.00%)
Sep 27, 2017 2.265 2.290 2.233 2.250 26,673 +0.05(+2.27%)
Sep 26, 2017 2.240 2.283 2.200 2.200 50,167 -0.04(-1.79%)
Sep 25, 2017 2.200 2.319 2.200 2.240 90,994 +0.05(+2.28%)
Sep 22, 2017 2.150 2.200 2.120 2.190 33,564 +0.06(+2.82%)
Sep 21, 2017 2.090 2.200 2.090 2.130 20,673 +0.00(+0.00%)
Sep 20, 2017 2.102 2.200 2.102 2.130 11,985 +0.03(+1.43%)
Sep 19, 2017 2.210 2.230 1.960 2.100 153,217 -0.12(-5.41%)
Sep 18, 2017 2.270 2.305 2.216 2.220 69,425 -0.08(-3.48%)
Sep 15, 2017 2.380 2.440 2.300 2.300 154,591 -0.09(-3.77%)
Sep 14, 2017 2.430 2.440 2.281 2.390 814,615 -0.02(-0.83%)
Sep 13, 2017 2.320 2.450 2.270 2.410 615,746 +0.10(+4.33%)
Sep 12, 2017 2.300 2.350 2.290 2.310 236,455 +0.00(+0.22%)
Sep 11, 2017 2.300 2.377 2.260 2.305 113,468 +0.01(+0.22%)
Sep 08, 2017 2.290 2.320 2.220 2.300 54,299 +0.01(+0.44%)
Sep 07, 2017 2.290 2.360 2.220 2.290 120,913 +0.02(+0.88%)
Sep 06, 2017 2.320 2.350 2.200 2.270 62,344 -0.01(-0.44%)
Sep 05, 2017 2.160 2.300 2.150 2.280 100,834 +0.12(+5.56%)
Sep 01, 2017 2.000 2.190 2.000 2.160 83,830 +0.14(+6.93%)
Aug 31, 2017 2.070 2.126 2.000 2.020 58,213 -0.04(-1.94%)
Aug 30, 2017 2.020 2.120 1.980 2.060 100,575 +0.07(+3.52%)
Aug 29, 2017 1.960 2.010 1.910 1.990 75,319 +0.01(+0.51%)
Aug 28, 2017 1.940 2.019 1.899 1.980 50,082 +0.04(+2.06%)
Aug 25, 2017 1.970 2.010 1.940 1.940 40,720 -0.01(-0.51%)
Aug 24, 2017 1.930 1.960 1.930 1.950 15,991 +0.01(+0.52%)
Aug 23, 2017 1.923 1.970 1.911 1.940 43,510 +0.02(+1.04%)
Aug 22, 2017 1.940 1.970 1.798 1.920 74,523 -0.02(-1.03%)
Aug 21, 2017 1.980 1.980 1.900 1.940 247,266 +0.02(+1.04%)
Aug 18, 2017 1.860 1.935 1.838 1.920 43,138 +0.08(+4.35%)
Aug 17, 2017 1.796 1.840 1.760 1.840 133,065 +0.10(+6.05%)
Aug 16, 2017 1.750 1.750 1.640 1.735 20,644 +0.06(+3.27%)
Aug 15, 2017 1.700 1.790 1.670 1.680 30,739 -0.01(-0.59%)
Aug 14, 2017 1.720 1.800 1.630 1.690 45,559 +0.01(+0.60%)
Aug 11, 2017 1.720 1.730 1.601 1.680 22,249 +0.04(+2.43%)
Aug 10, 2017 1.730 1.730 1.619 1.640 34,668 +0.00(+0.00%)
Aug 09, 2017 1.680 1.732 1.576 1.640 9,584 -0.09(-5.20%)
Aug 08, 2017 1.730 1.788 1.610 1.730 18,062 -0.00(-0.01%)
Aug 07, 2017 1.730 1.730 1.683 1.730 12,486 +0.02(+1.17%)
Aug 04, 2017 1.710 1.720 1.618 1.710 8,074 -0.01(-0.58%)
Aug 03, 2017 1.700 1.730 1.662 1.720 13,698 +0.06(+3.61%)
Aug 02, 2017 1.700 1.700 1.660 1.660 6,570 -0.04(-2.35%)
Aug 01, 2017 1.630 1.750 1.600 1.700 24,041 +0.07(+4.29%)
Jul 31, 2017 1.600 1.730 1.590 1.630 24,003 -0.04(-2.40%)
Jul 28, 2017 1.610 1.730 1.580 1.670 57,969 +0.01(+0.60%)
Jul 27, 2017 1.665 1.730 1.640 1.660 7,735 -0.02(-1.19%)
Jul 26, 2017 1.724 1.780 1.670 1.680 20,737 -0.04(-2.33%)
Jul 25, 2017 1.740 1.800 1.720 1.720 13,777 +0.01(+0.58%)
Jul 24, 2017 1.760 1.760 1.690 1.710 10,190 -0.02(-0.87%)
Jul 21, 2017 1.780 1.780 1.720 1.725 10,536 -0.06(-3.63%)
Jul 20, 2017 1.699 1.840 1.697 1.790 50,832 +0.10(+6.14%)
Jul 19, 2017 1.670 1.700 1.670 1.687 11,899 +0.02(+0.99%)
Jul 18, 2017 1.670 1.670 1.660 1.670 6,732 +0.02(+1.21%)
Jul 17, 2017 1.660 1.700 1.650 1.650 18,356 -0.04(-2.37%)
Jul 14, 2017 1.650 1.769 1.620 1.690 40,748 +0.03(+1.81%)
Jul 13, 2017 1.700 1.759 1.640 1.660 78,956 -0.07(-4.05%)
Jul 12, 2017 1.770 1.770 1.600 1.730 84,519 +0.00(+0.00%)
Jul 11, 2017 1.877 1.895 1.720 1.730 125,754 -0.08(-4.42%)
Jul 10, 2017 1.860 1.940 1.800 1.810 47,325 -0.06(-3.21%)
Jul 07, 2017 1.810 1.880 1.792 1.870 41,536 +0.07(+3.89%)
Jul 06, 2017 1.770 1.810 1.770 1.800 23,250 +0.02(+1.12%)
Jul 05, 2017 1.860 1.860 1.770 1.780 23,853 -0.08(-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.