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 (%)
Jun 30, 2017 1.890 1.890 1.800 1.850 34,976 -0.01(-0.54%)
Jun 29, 2017 1.830 1.870 1.830 1.860 13,674 +0.03(+1.64%)
Jun 28, 2017 1.840 1.878 1.820 1.830 15,826 +0.04(+2.23%)
Jun 27, 2017 1.810 1.840 1.790 1.790 11,061 -0.06(-3.24%)
Jun 26, 2017 1.860 1.870 1.804 1.850 15,887 -0.03(-1.60%)
Jun 23, 2017 1.850 1.880 1.830 1.880 15,118 +0.02(+1.08%)
Jun 22, 2017 1.888 1.890 1.830 1.860 4,827 +0.00(+0.00%)
Jun 21, 2017 1.850 1.870 1.820 1.860 5,663 +0.05(+2.76%)
Jun 20, 2017 1.870 1.900 1.810 1.810 12,969 -0.06(-3.21%)
Jun 19, 2017 1.870 1.920 1.830 1.870 12,644 +0.06(+3.31%)
Jun 16, 2017 1.910 1.930 1.810 1.810 41,931 -0.12(-6.22%)
Jun 15, 2017 1.950 1.970 1.905 1.930 7,685 -0.03(-1.53%)
Jun 14, 2017 2.000 2.000 1.950 1.960 8,225 -0.01(-0.51%)
Jun 13, 2017 1.955 2.000 1.920 1.970 3,864 -0.01(-0.51%)
Jun 12, 2017 1.990 2.000 1.960 1.980 16,209 +0.00(+0.00%)
Jun 09, 2017 1.980 2.008 1.960 1.980 2,315 +0.01(+0.51%)
Jun 08, 2017 1.970 2.060 1.930 1.970 12,629 -0.03(-1.50%)
Jun 07, 2017 2.030 2.050 1.941 2.000 17,748 -0.03(-1.48%)
Jun 06, 2017 1.962 2.060 1.951 2.030 20,809 +0.02(+1.00%)
Jun 05, 2017 2.010 2.040 1.990 2.010 5,453 -0.06(-2.90%)
Jun 02, 2017 1.890 2.080 1.890 2.070 27,750 +0.09(+4.55%)
Jun 01, 2017 1.950 1.985 1.920 1.980 24,143 +0.03(+1.54%)
May 31, 2017 1.950 1.970 1.771 1.950 94,946 -0.02(-1.02%)
May 30, 2017 1.990 2.000 1.890 1.970 41,218 -0.02(-1.01%)
May 26, 2017 2.000 2.000 1.890 1.990 46,692 -0.04(-1.97%)
May 25, 2017 2.010 2.090 1.960 2.030 28,729 +0.03(+1.50%)
May 24, 2017 2.010 2.030 1.980 2.000 25,368 -0.01(-0.50%)
May 23, 2017 2.050 2.090 1.990 2.010 96,827 -0.08(-3.83%)
May 22, 2017 2.110 2.250 2.013 2.090 52,683 +0.02(+0.97%)
May 19, 2017 2.030 2.190 1.960 2.070 64,077 +0.07(+3.50%)
May 18, 2017 2.020 2.110 1.950 2.000 26,550 -0.05(-2.44%)
May 17, 2017 2.098 2.144 1.961 2.050 25,500 -0.03(-1.44%)
May 16, 2017 2.190 2.220 2.054 2.080 30,985 -0.08(-3.93%)
May 15, 2017 2.160 2.180 2.070 2.165 75,597 +0.04(+2.12%)
May 12, 2017 1.967 2.200 1.967 2.120 483,681 +0.17(+8.72%)
May 11, 2017 2.080 2.100 1.950 1.950 47,586 -0.13(-6.25%)
May 10, 2017 2.120 2.129 2.010 2.080 15,799 -0.01(-0.48%)
May 09, 2017 2.130 2.130 2.030 2.090 17,742 -0.01(-0.48%)
May 08, 2017 2.080 2.110 2.070 2.100 4,399 +0.01(+0.48%)
May 05, 2017 2.080 2.100 2.030 2.090 29,723 +0.02(+0.97%)
May 04, 2017 2.120 2.140 2.040 2.070 35,683 -0.08(-3.72%)
May 03, 2017 2.100 2.161 2.100 2.150 46,259 +0.10(+4.88%)
May 02, 2017 2.050 2.070 2.040 2.050 49,034 -0.02(-0.97%)
May 01, 2017 2.060 2.080 1.990 2.070 25,085 +0.04(+1.97%)
Apr 28, 2017 2.114 2.114 1.990 2.030 32,317 -0.10(-4.69%)
Apr 27, 2017 2.100 2.170 2.010 2.130 73,968 +0.10(+4.93%)
Apr 26, 2017 1.980 2.062 1.950 2.030 46,332 +0.05(+2.53%)
Apr 25, 2017 1.990 2.060 1.980 1.980 81,345 +0.02(+1.02%)
Apr 24, 2017 2.000 2.020 1.960 1.960 27,400 -0.04(-2.00%)
Apr 21, 2017 1.970 2.020 1.950 2.000 92,999 +0.00(+0.00%)
Apr 20, 2017 2.000 2.060 1.975 2.000 154,537 +0.01(+0.50%)
Apr 19, 2017 1.973 2.040 1.957 1.990 121,121 -0.03(-1.49%)
Apr 18, 2017 2.030 2.110 1.930 2.020 128,585 -0.06(-2.88%)
Apr 17, 2017 2.150 2.190 2.040 2.080 423,905 -0.05(-2.35%)
Apr 13, 2017 2.190 2.190 2.040 2.130 185,260 -0.08(-3.62%)
Apr 12, 2017 2.173 2.492 2.120 2.210 200,548 +0.02(+0.91%)
Apr 11, 2017 2.150 2.209 2.130 2.190 88,915 +0.03(+1.39%)
Apr 10, 2017 2.150 2.190 2.150 2.160 79,288 +0.04(+1.89%)
Apr 07, 2017 2.240 2.400 2.100 2.120 179,877 -0.07(-3.20%)
Apr 06, 2017 2.150 2.210 2.130 2.190 68,012 +0.02(+0.92%)
Apr 05, 2017 2.110 2.279 2.110 2.170 154,947 +0.07(+3.33%)
Apr 04, 2017 2.340 2.418 2.100 2.100 90,656 -0.26(-11.02%)
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.