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 (%)
Dec 30, 2022 11.89 12.38 11.00 12.35 738,375 +0.29(+2.40%)
Dec 29, 2022 11.42 12.23 11.33 12.06 639,122 +0.77(+6.82%)
Dec 28, 2022 11.47 11.61 11.13 11.29 493,346 -0.06(-0.53%)
Dec 27, 2022 11.72 11.82 11.27 11.35 450,990 -0.36(-3.07%)
Dec 23, 2022 11.70 11.76 11.29 11.71 655,738 +0.01(+0.09%)
Dec 22, 2022 11.10 11.74 10.89 11.70 918,994 +0.49(+4.37%)
Dec 21, 2022 10.50 11.35 10.48 11.21 954,470 +0.82(+7.89%)
Dec 20, 2022 10.41 10.94 10.27 10.39 1,173,287 -0.09(-0.86%)
Dec 19, 2022 10.65 10.79 10.39 10.48 529,631 -0.23(-2.15%)
Dec 16, 2022 10.58 10.97 10.18 10.71 1,283,098 -0.12(-1.11%)
Dec 15, 2022 10.27 10.86 10.27 10.83 790,864 +0.33(+3.14%)
Dec 14, 2022 10.44 10.95 10.37 10.50 1,385,471 +0.06(+0.57%)
Dec 13, 2022 10.58 10.88 10.32 10.44 1,176,595 +0.12(+1.16%)
Dec 12, 2022 9.510 10.36 9.510 10.32 919,581 +0.77(+8.06%)
Dec 09, 2022 9.610 9.888 9.435 9.550 550,440 -0.10(-1.04%)
Dec 08, 2022 9.520 9.816 9.400 9.650 651,196 +0.17(+1.79%)
Dec 07, 2022 9.430 9.650 9.400 9.480 604,857 +0.03(+0.32%)
Dec 06, 2022 9.720 9.830 9.280 9.450 562,834 -0.30(-3.08%)
Dec 05, 2022 10.15 10.18 9.670 9.750 805,148 -0.52(-5.06%)
Dec 02, 2022 10.50 10.72 10.25 10.27 693,841 -0.47(-4.38%)
Dec 01, 2022 10.28 10.92 10.26 10.74 2,437,624 +0.48(+4.68%)
Nov 30, 2022 9.840 10.33 9.840 10.26 2,118,825 +0.49(+5.02%)
Nov 29, 2022 9.510 9.800 9.505 9.770 580,577 +0.27(+2.84%)
Nov 28, 2022 9.680 9.770 9.465 9.500 504,020 -0.25(-2.56%)
Nov 25, 2022 9.500 9.810 9.450 9.750 232,293 +0.16(+1.67%)
Nov 23, 2022 9.510 9.800 9.440 9.590 714,861 +0.11(+1.16%)
Nov 22, 2022 9.520 9.805 9.290 9.480 1,978,786 -0.02(-0.21%)
Nov 21, 2022 10.06 10.24 9.450 9.500 641,514 -0.61(-6.03%)
Nov 18, 2022 10.27 10.27 9.980 10.11 670,442 +0.14(+1.40%)
Nov 17, 2022 10.18 10.36 9.890 9.970 449,311 -0.40(-3.86%)
Nov 16, 2022 10.41 10.50 10.26 10.37 426,645 -0.11(-1.05%)
Nov 15, 2022 10.47 10.65 10.29 10.48 526,928 +0.16(+1.55%)
Nov 14, 2022 10.33 10.53 10.18 10.32 755,616 -0.07(-0.67%)
Nov 11, 2022 9.780 10.46 9.763 10.39 799,295 +0.63(+6.45%)
Nov 10, 2022 9.410 9.795 9.190 9.760 537,187 +0.85(+9.54%)
Nov 09, 2022 9.170 9.310 8.885 8.910 596,048 -0.34(-3.68%)
Nov 08, 2022 9.880 9.980 9.130 9.250 472,793 -0.57(-5.80%)
Nov 07, 2022 9.250 9.860 9.110 9.820 1,163,869 +0.58(+6.28%)
Nov 04, 2022 9.480 10.33 9.180 9.240 1,075,803 +0.09(+0.98%)
Nov 03, 2022 9.320 9.320 8.830 9.150 806,746 -0.23(-2.45%)
Nov 02, 2022 10.18 9.350 9.380 773,815 -0.83(-8.13%)
Nov 01, 2022 10.24 10.37 10.01 10.21 474,084 -0.03(-0.29%)
Oct 31, 2022 10.17 10.43 10.03 10.24 416,751 -0.01(-0.10%)
Oct 28, 2022 10.03 10.34 9.970 10.25 525,936 +0.20(+1.99%)
Oct 27, 2022 10.50 10.53 10.03 10.05 455,486 -0.45(-4.29%)
Oct 26, 2022 10.42 10.90 10.32 10.50 764,997 +0.17(+1.65%)
Oct 25, 2022 10.15 10.41 10.14 10.33 659,693 +0.18(+1.77%)
Oct 24, 2022 10.25 10.28 9.930 10.15 633,481 -0.03(-0.29%)
Oct 21, 2022 9.950 10.34 9.790 10.18 621,452 +0.29(+2.93%)
Oct 20, 2022 9.560 9.960 9.550 9.890 673,832 +0.33(+3.45%)
Oct 19, 2022 9.590 9.755 9.470 9.560 736,848 -0.12(-1.24%)
Oct 18, 2022 9.780 9.970 9.590 9.680 664,220 +0.24(+2.54%)
Oct 17, 2022 9.290 9.800 9.290 9.440 933,937 +0.38(+4.19%)
Oct 14, 2022 9.950 9.990 9.040 9.060 574,213 -0.73(-7.46%)
Oct 13, 2022 9.630 10.10 9.570 9.790 1,476,401 -0.11(-1.11%)
Oct 12, 2022 9.980 10.14 9.580 9.900 1,526,314 +0.18(+1.85%)
Oct 11, 2022 9.530 9.840 9.000 9.720 737,940 +0.25(+2.64%)
Oct 10, 2022 9.660 10.04 9.280 9.470 1,591,844 +0.50(+5.57%)
Oct 07, 2022 9.930 9.940 8.880 8.970 738,994 -0.95(-9.58%)
Oct 06, 2022 9.570 9.980 9.490 9.920 568,703 +0.31(+3.23%)
Oct 05, 2022 9.410 9.670 9.330 9.610 501,242 -0.02(-0.21%)
Oct 04, 2022 9.310 10.77 9.240 9.630 1,218,793 +0.49(+5.36%)
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.