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

Alphatec Holdings (NQ: ATEC )

13.65 +0.44 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 3.630 3.820 3.500 3.590 102,767 -0.07(-1.91%)
Oct 30, 2017 3.980 3.980 3.520 3.660 112,367 -0.21(-5.43%)
Oct 27, 2017 3.920 4.030 3.840 3.870 184,924 -0.09(-2.27%)
Oct 26, 2017 4.000 4.110 3.750 3.960 131,616 -0.04(-1.00%)
Oct 25, 2017 3.970 4.050 3.670 4.000 176,356 +0.11(+2.83%)
Oct 24, 2017 4.150 4.150 3.630 3.890 439,368 -0.21(-5.12%)
Oct 23, 2017 4.210 4.240 4.030 4.100 182,939 -0.05(-1.20%)
Oct 20, 2017 4.180 4.200 4.120 4.150 97,002 +0.03(+0.73%)
Oct 19, 2017 4.150 4.270 4.083 4.120 187,684 -0.01(-0.24%)
Oct 18, 2017 3.780 4.269 3.760 4.130 413,718 +0.36(+9.55%)
Oct 17, 2017 3.770 3.800 3.670 3.770 141,109 +0.06(+1.62%)
Oct 16, 2017 3.750 3.840 3.620 3.710 86,525 +0.10(+2.77%)
Oct 13, 2017 3.740 3.750 3.540 3.610 138,150 -0.14(-3.73%)
Oct 12, 2017 3.950 3.990 3.460 3.750 218,126 +0.04(+1.08%)
Oct 11, 2017 3.600 3.820 3.460 3.710 317,598 -0.13(-3.39%)
Oct 10, 2017 3.730 3.890 3.700 3.840 340,823 +0.11(+2.95%)
Oct 09, 2017 3.280 3.780 3.220 3.730 587,664 +0.59(+18.79%)
Oct 06, 2017 3.050 3.140 3.005 3.140 108,430 +0.11(+3.63%)
Oct 05, 2017 3.000 3.078 2.840 3.030 190,436 +0.08(+2.71%)
Oct 04, 2017 3.100 3.100 2.850 2.950 214,848 -0.12(-3.91%)
Oct 03, 2017 3.070 3.250 2.850 3.070 493,575 -0.15(-4.66%)
Oct 02, 2017 2.280 3.369 2.250 3.220 1,443,440 +0.96(+42.48%)
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%)
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.