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 (%)
Feb 28, 2017 3.600 3.680 3.266 3.370 62,612 -0.20(-5.60%)
Feb 27, 2017 3.600 3.740 3.240 3.570 117,144 +0.02(+0.56%)
Feb 24, 2017 3.440 3.650 3.250 3.550 97,699 +0.28(+8.56%)
Feb 23, 2017 3.190 3.340 2.810 3.270 55,246 +0.15(+4.81%)
Feb 22, 2017 3.110 3.250 3.060 3.120 39,654 +0.03(+0.97%)
Feb 21, 2017 3.090 3.100 2.930 3.090 28,250 +0.18(+6.19%)
Feb 17, 2017 2.910 2.910 2.910 0 +0.02(+0.69%)
Feb 16, 2017 2.940 2.980 2.880 2.890 12,041 -0.09(-3.02%)
Feb 15, 2017 2.951 3.150 2.900 2.980 37,085 +0.05(+1.71%)
Feb 14, 2017 3.086 3.090 2.890 2.930 21,910 -0.05(-1.68%)
Feb 13, 2017 2.900 3.060 2.900 2.980 31,687 +0.06(+2.05%)
Feb 10, 2017 2.950 3.050 2.820 2.920 5,213 -0.03(-1.02%)
Feb 09, 2017 2.940 3.180 2.810 2.950 93,006 -0.04(-1.34%)
Feb 08, 2017 2.920 2.990 2.830 2.990 26,174 +0.07(+2.40%)
Feb 07, 2017 2.900 2.956 2.900 2.920 13,135 +0.04(+1.39%)
Feb 06, 2017 3.020 3.020 2.880 2.880 7,826 -0.12(-4.00%)
Feb 03, 2017 3.020 3.100 2.820 3.000 38,182 -0.04(-1.32%)
Feb 02, 2017 2.904 3.286 2.904 3.040 17,175 +0.08(+2.70%)
Feb 01, 2017 2.900 3.090 2.900 2.960 10,948 +0.08(+2.60%)
Jan 31, 2017 3.012 3.012 2.800 2.885 72,562 -0.10(-3.19%)
Jan 30, 2017 3.140 3.147 3.140 2.980 75,634 -0.16(-5.10%)
Jan 27, 2017 3.330 3.420 3.060 3.140 26,041 -0.10(-3.09%)
Jan 26, 2017 3.270 3.370 3.070 3.240 31,831 -0.03(-0.92%)
Jan 25, 2017 3.210 3.360 3.180 3.270 13,654 +0.05(+1.55%)
Jan 24, 2017 3.260 3.330 3.180 3.220 28,462 -0.02(-0.62%)
Jan 23, 2017 3.520 3.520 3.220 3.240 55,852 -0.17(-4.99%)
Jan 20, 2017 3.360 3.550 3.360 3.410 46,682 +0.01(+0.29%)
Jan 19, 2017 3.560 3.560 3.350 3.400 25,962 -0.11(-3.13%)
Jan 18, 2017 3.640 3.640 3.460 3.510 26,634 -0.05(-1.40%)
Jan 17, 2017 3.630 3.700 3.510 3.560 59,916 +0.01(+0.28%)
Jan 13, 2017 3.550 3.550 3.550 0 +0.05(+1.43%)
Jan 12, 2017 3.600 3.600 3.450 3.500 13,695 -0.09(-2.51%)
Jan 11, 2017 3.550 3.650 3.550 3.590 19,978 +0.05(+1.41%)
Jan 10, 2017 3.570 3.700 3.522 3.540 24,938 +0.01(+0.28%)
Jan 09, 2017 3.570 3.910 3.500 3.530 80,188 -0.01(-0.28%)
Jan 06, 2017 3.690 3.735 3.380 3.540 106,568 +0.02(+0.57%)
Jan 05, 2017 3.330 3.720 3.300 3.520 162,726 +0.21(+6.34%)
Jan 04, 2017 3.250 3.470 3.081 3.310 71,776 +0.09(+2.80%)
Jan 03, 2017 3.200 3.530 3.200 3.220 33,285 +0.01(+0.31%)
Dec 30, 2016 3.210 3.210 3.210 0 -0.19(-5.59%)
Dec 29, 2016 3.380 3.640 3.280 3.400 116,503 -0.13(-3.68%)
Dec 28, 2016 3.320 3.715 3.150 3.530 156,198 +0.16(+4.75%)
Dec 27, 2016 3.440 3.450 3.121 3.370 98,224 -0.04(-1.17%)
Dec 23, 2016 3.410 3.410 3.410 0 -0.08(-2.29%)
Dec 22, 2016 3.520 3.850 3.400 3.490 130,850 -0.09(-2.51%)
Dec 21, 2016 3.800 3.890 3.290 3.580 98,589 -0.23(-6.04%)
Dec 20, 2016 4.080 4.080 3.730 3.810 43,621 -0.19(-4.75%)
Dec 19, 2016 4.020 4.150 3.920 4.000 52,472 -0.02(-0.50%)
Dec 16, 2016 4.110 4.450 3.820 4.020 76,036 -0.09(-2.19%)
Dec 15, 2016 4.030 4.426 3.930 4.110 70,946 +0.02(+0.49%)
Dec 14, 2016 4.260 4.290 3.967 4.090 60,983 -0.21(-4.88%)
Dec 13, 2016 4.420 4.560 4.200 4.300 31,552 -0.13(-2.93%)
Dec 12, 2016 4.540 4.820 4.350 4.430 96,333 -0.47(-9.59%)
Dec 09, 2016 4.850 4.990 4.810 4.900 11,958 +0.02(+0.41%)
Dec 08, 2016 4.830 4.980 4.800 4.880 49,742 +0.03(+0.62%)
Dec 07, 2016 4.850 5.150 4.850 4.850 75,292 -0.07(-1.42%)
Dec 06, 2016 5.060 5.260 4.900 4.920 51,850 -0.16(-3.15%)
Dec 05, 2016 5.320 5.330 5.000 5.080 139,504 -0.01(-0.20%)
Dec 02, 2016 5.100 5.120 5.025 5.090 28,752 +0.00(+0.00%)
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.