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

Alphatec Holdings (NQ: ATEC )

11.27 -0.07 (-0.66%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2022 6.510 6.705 6.430 6.680 366,982 +0.14(+2.14%)
Jun 30, 2022 6.690 6.740 6.490 6.540 376,470 -0.22(-3.25%)
Jun 29, 2022 6.770 6.810 6.440 6.760 565,605 -0.05(-0.73%)
Jun 28, 2022 7.140 7.250 6.805 6.810 350,618 -0.26(-3.68%)
Jun 27, 2022 6.960 7.245 6.750 7.070 429,825 +0.07(+1.00%)
Jun 24, 2022 6.700 7.070 6.640 7.000 1,128,218 +0.36(+5.42%)
Jun 23, 2022 6.490 6.670 6.395 6.640 436,150 +0.17(+2.63%)
Jun 22, 2022 6.270 6.640 6.163 6.470 476,809 +0.11(+1.73%)
Jun 21, 2022 6.530 6.720 6.320 6.360 598,359 -0.17(-2.60%)
Jun 17, 2022 6.480 6.900 6.460 6.530 1,481,837 +0.14(+2.19%)
Jun 16, 2022 6.680 6.690 6.190 6.390 1,004,915 -0.40(-5.89%)
Jun 15, 2022 6.990 7.100 6.610 6.790 1,018,457 -0.13(-1.88%)
Jun 14, 2022 7.330 7.400 6.830 6.920 1,094,681 -0.41(-5.59%)
Jun 13, 2022 7.220 7.530 7.130 7.330 771,582 -0.06(-0.81%)
Jun 10, 2022 7.030 7.460 6.995 7.390 770,202 +0.19(+2.64%)
Jun 09, 2022 7.450 7.510 7.100 7.200 897,208 -0.30(-4.00%)
Jun 08, 2022 7.280 7.510 7.060 7.500 1,994,719 +0.16(+2.18%)
Jun 07, 2022 7.220 7.455 7.140 7.340 600,242 +0.03(+0.41%)
Jun 06, 2022 7.520 7.640 7.200 7.310 612,459 -0.09(-1.22%)
Jun 03, 2022 7.460 7.620 7.340 7.400 423,540 -0.15(-1.99%)
Jun 02, 2022 6.990 7.560 6.990 7.550 724,750 +0.48(+6.79%)
Jun 01, 2022 7.700 7.790 6.920 7.070 1,695,105 -0.61(-7.94%)
May 31, 2022 8.020 8.110 7.480 7.680 1,153,246 -0.45(-5.54%)
May 27, 2022 7.930 8.275 7.830 8.130 545,990 +0.27(+3.44%)
May 26, 2022 7.450 8.110 7.360 7.860 1,225,783 +0.45(+6.07%)
May 25, 2022 7.170 7.490 6.980 7.410 690,718 +0.17(+2.35%)
May 24, 2022 7.580 7.828 7.130 7.240 842,867 -0.41(-5.36%)
May 23, 2022 7.760 7.820 7.460 7.650 773,558 -0.11(-1.42%)
May 20, 2022 8.380 8.570 7.570 7.760 1,311,164 -0.45(-5.48%)
May 19, 2022 8.150 8.420 8.010 8.210 630,133 -0.04(-0.48%)
May 18, 2022 8.430 8.690 8.180 8.250 850,444 -0.25(-2.94%)
May 17, 2022 8.260 8.500 8.190 8.500 748,015 +0.47(+5.85%)
May 16, 2022 8.090 8.430 7.952 8.030 651,552 -0.11(-1.35%)
May 13, 2022 7.850 8.580 7.798 8.140 616,557 +0.52(+6.82%)
May 12, 2022 7.400 7.650 7.280 7.620 677,970 +0.19(+2.56%)
May 11, 2022 8.070 8.230 7.320 7.430 1,085,931 -0.67(-8.27%)
May 10, 2022 8.320 8.810 7.930 8.100 950,990 -0.05(-0.61%)
May 09, 2022 9.140 9.245 7.930 8.150 1,474,814 -1.26(-13.39%)
May 06, 2022 12.18 12.30 9.250 9.410 1,530,608 -1.38(-12.79%)
May 05, 2022 11.01 11.43 10.42 10.79 922,198 -0.42(-3.75%)
May 04, 2022 11.17 11.31 10.47 11.21 637,698 +0.12(+1.08%)
May 03, 2022 11.01 11.24 10.96 11.09 549,684 +0.08(+0.73%)
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.