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, 2022 8.530 9.180 8.530 8.740 1,241,143 +0.03(+0.34%)
Sep 29, 2022 8.530 8.940 8.370 8.710 847,366 +0.04(+0.46%)
Sep 28, 2022 7.680 8.745 7.680 8.670 2,450,328 +0.57(+7.04%)
Sep 27, 2022 8.230 8.390 8.000 8.100 467,522 +0.00(+0.00%)
Sep 26, 2022 7.870 8.240 7.870 8.100 329,990 +0.05(+0.62%)
Sep 23, 2022 8.160 8.240 7.760 8.050 544,441 -0.13(-1.59%)
Sep 22, 2022 8.670 8.670 7.990 8.180 583,191 -0.35(-4.10%)
Sep 21, 2022 8.980 9.050 8.520 8.530 446,567 -0.28(-3.18%)
Sep 20, 2022 8.530 8.845 8.390 8.810 329,514 +0.21(+2.44%)
Sep 19, 2022 8.470 8.640 8.220 8.600 371,251 +0.06(+0.70%)
Sep 16, 2022 8.670 8.760 8.470 8.540 1,057,851 -0.31(-3.50%)
Sep 15, 2022 8.860 9.250 8.740 8.850 305,513 -0.05(-0.56%)
Sep 14, 2022 8.830 8.920 8.640 8.900 347,602 +0.04(+0.45%)
Sep 13, 2022 8.840 9.290 8.730 8.860 587,000 -0.33(-3.59%)
Sep 12, 2022 8.580 9.290 8.500 9.190 1,073,709 +0.85(+10.19%)
Sep 09, 2022 7.990 8.360 7.900 8.340 435,372 +0.37(+4.64%)
Sep 08, 2022 7.650 8.040 7.540 7.970 415,941 +0.27(+3.51%)
Sep 07, 2022 7.190 7.720 7.175 7.700 992,203 +0.46(+6.35%)
Sep 06, 2022 7.260 7.360 7.115 7.240 449,526 -0.07(-0.96%)
Sep 02, 2022 7.660 7.660 7.290 7.310 672,441 -0.29(-3.82%)
Sep 01, 2022 7.500 7.660 7.171 7.600 415,473 +0.01(+0.13%)
Aug 31, 2022 7.810 7.890 7.590 7.590 246,231 -0.14(-1.81%)
Aug 30, 2022 7.790 7.950 7.630 7.730 310,207 -0.05(-0.64%)
Aug 29, 2022 7.700 7.935 7.600 7.780 436,897 -0.05(-0.64%)
Aug 26, 2022 8.240 8.240 7.650 7.830 711,327 -0.41(-4.98%)
Aug 25, 2022 8.110 8.240 8.020 8.240 287,673 +0.13(+1.60%)
Aug 24, 2022 7.770 8.260 7.770 8.110 475,367 +0.36(+4.65%)
Aug 23, 2022 7.580 7.870 7.390 7.750 894,945 +0.14(+1.84%)
Aug 22, 2022 8.190 8.230 7.580 7.610 428,776 -0.75(-8.97%)
Aug 19, 2022 8.605 8.605 8.215 8.360 512,383 -0.39(-4.46%)
Aug 18, 2022 8.660 8.850 8.560 8.750 445,046 -0.18(-2.02%)
Aug 17, 2022 9.280 9.320 8.860 8.930 476,949 -0.51(-5.40%)
Aug 16, 2022 9.700 9.700 9.280 9.440 396,636 -0.30(-3.08%)
Aug 15, 2022 9.580 9.810 9.460 9.740 607,860 +0.12(+1.25%)
Aug 12, 2022 9.080 9.665 9.040 9.620 706,696 +0.71(+7.97%)
Aug 11, 2022 7.970 8.975 7.970 8.910 1,042,947 +1.00(+12.64%)
Aug 10, 2022 8.070 8.100 7.880 7.910 1,406,122 +0.02(+0.25%)
Aug 09, 2022 7.920 8.010 7.800 7.890 439,045 -0.10(-1.25%)
Aug 08, 2022 8.460 8.460 7.830 7.990 745,771 -0.19(-2.32%)
Aug 05, 2022 8.030 8.680 7.760 8.180 814,323 -0.03(-0.37%)
Aug 04, 2022 8.270 8.330 7.960 8.210 1,463,320 +0.01(+0.12%)
Aug 03, 2022 7.890 8.255 7.780 8.200 842,180 +0.42(+5.40%)
Aug 02, 2022 7.380 7.850 7.110 7.780 483,729 +0.35(+4.71%)
Aug 01, 2022 7.510 7.620 7.340 7.430 492,707 -0.11(-1.46%)
Jul 29, 2022 7.620 7.620 7.430 7.540 213,745 -0.10(-1.31%)
Jul 28, 2022 7.820 7.844 7.420 7.640 287,778 -0.14(-1.80%)
Jul 27, 2022 7.650 7.835 7.550 7.780 415,524 +0.23(+3.05%)
Jul 26, 2022 7.180 7.630 7.145 7.550 524,452 +0.35(+4.86%)
Jul 25, 2022 7.220 7.410 7.100 7.200 445,841 -0.03(-0.41%)
Jul 22, 2022 7.550 7.760 7.070 7.230 459,276 -0.15(-2.03%)
Jul 21, 2022 7.100 7.380 7.040 7.380 432,644 +0.24(+3.36%)
Jul 20, 2022 6.940 7.360 6.940 7.140 580,365 +0.23(+3.33%)
Jul 19, 2022 6.770 6.970 6.680 6.910 475,052 +0.22(+3.29%)
Jul 18, 2022 6.680 7.105 6.670 6.690 822,936 +0.02(+0.30%)
Jul 15, 2022 6.700 6.710 6.305 6.670 833,808 +0.10(+1.52%)
Jul 14, 2022 5.800 6.590 5.730 6.570 1,572,382 -0.20(-2.95%)
Jul 13, 2022 6.670 6.910 6.660 6.770 456,179 -0.07(-1.02%)
Jul 12, 2022 6.780 6.940 6.730 6.840 340,551 +0.02(+0.29%)
Jul 11, 2022 6.980 7.090 6.790 6.820 722,138 -0.23(-3.26%)
Jul 08, 2022 6.960 7.160 6.960 7.050 462,543 +0.03(+0.43%)
Jul 07, 2022 6.920 7.030 6.790 7.020 458,216 +0.16(+2.33%)
Jul 06, 2022 6.960 7.030 6.770 6.860 540,334 -0.06(-0.87%)
Jul 05, 2022 6.530 6.930 6.460 6.920 409,358 +0.24(+3.59%)
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.