Alphatec Holdings (NQ: ATEC )

8.500 +0.470 (+5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.930 7.150 6.690 6.960 314,000 -0.01(-0.14%)
Jan 30, 2020 6.710 7.120 6.700 6.970 419,969 +0.17(+2.50%)
Jan 29, 2020 6.450 6.830 6.210 6.800 608,394 +0.36(+5.59%)
Jan 28, 2020 6.300 6.560 6.300 6.440 371,200 +0.19(+3.04%)
Jan 27, 2020 6.300 6.350 6.090 6.250 841,920 -0.11(-1.73%)
Jan 24, 2020 6.770 6.860 6.280 6.360 674,000 -0.38(-5.64%)
Jan 23, 2020 6.790 7.070 6.650 6.740 470,781 +0.00(+0.00%)
Jan 22, 2020 6.910 7.930 6.720 6.740 672,287 -0.10(-1.46%)
Jan 21, 2020 7.370 7.480 6.760 6.840 428,151 -0.59(-7.94%)
Jan 17, 2020 7.500 7.570 7.360 7.430 353,500 -0.04(-0.54%)
Jan 16, 2020 7.350 7.580 7.250 7.470 1,156,845 +0.18(+2.47%)
Jan 15, 2020 7.460 7.930 7.080 7.290 1,069,695 -0.14(-1.88%)
Jan 14, 2020 7.390 7.540 7.130 7.430 730,132 +0.07(+1.02%)
Jan 13, 2020 6.850 7.590 6.740 7.355 806,065 +0.89(+13.68%)
Jan 10, 2020 6.680 6.718 6.470 6.470 221,600 -0.18(-2.71%)
Jan 09, 2020 6.840 6.840 6.570 6.650 232,807 -0.09(-1.34%)
Jan 08, 2020 6.750 6.890 6.650 6.740 195,800 -0.02(-0.30%)
Jan 07, 2020 6.820 6.960 6.685 6.760 173,459 -0.09(-1.31%)
Jan 06, 2020 6.760 7.000 6.630 6.850 167,207 +0.03(+0.44%)
Jan 03, 2020 6.900 6.970 6.740 6.820 223,500 -0.15(-2.15%)
Jan 02, 2020 7.130 7.170 6.730 6.970 462,168 -0.12(-1.76%)
Dec 31, 2019 7.020 7.150 6.820 7.095 808,100 +0.04(+0.64%)
Dec 30, 2019 7.090 7.220 6.950 7.050 548,155 -0.04(-0.56%)
Dec 27, 2019 7.350 7.350 7.050 7.090 210,300 -0.18(-2.48%)
Dec 26, 2019 7.130 7.350 7.110 7.270 163,081 +0.16(+2.25%)
Dec 24, 2019 7.180 7.240 6.960 7.110 136,100 +0.06(+0.85%)
Dec 23, 2019 7.020 7.140 6.910 7.050 141,574 +0.03(+0.43%)
Dec 20, 2019 7.210 7.250 6.960 7.020 275,400 -0.19(-2.64%)
Dec 19, 2019 7.540 7.600 7.095 7.210 275,034 -0.24(-3.22%)
Dec 18, 2019 7.690 7.750 7.240 7.450 407,603 -0.20(-2.61%)
Dec 17, 2019 7.060 7.710 7.060 7.650 687,018 +0.74(+10.71%)
Dec 16, 2019 6.570 6.980 6.530 6.910 250,460 +0.34(+5.18%)
Dec 13, 2019 6.560 6.615 6.500 6.570 136,900 +0.01(+0.15%)
Dec 12, 2019 6.480 6.600 6.370 6.560 309,495 +0.05(+0.77%)
Dec 11, 2019 6.580 6.601 6.460 6.510 220,391 -0.06(-0.91%)
Dec 10, 2019 6.600 6.710 6.450 6.570 305,396 -0.03(-0.45%)
Dec 09, 2019 6.730 6.790 6.560 6.600 269,570 -0.12(-1.79%)
Dec 06, 2019 6.890 6.930 6.680 6.720 248,000 -0.16(-2.25%)
Dec 05, 2019 6.900 6.980 6.830 6.875 213,734 -0.01(-0.22%)
Dec 04, 2019 6.910 6.960 6.810 6.890 226,338 +0.01(+0.15%)
Dec 03, 2019 6.770 7.040 6.740 6.880 585,014 +0.03(+0.44%)
Dec 02, 2019 7.000 7.040 6.810 6.850 298,243 -0.20(-2.84%)
Nov 29, 2019 7.080 7.157 6.950 7.050 123,800 -0.18(-2.49%)
Nov 27, 2019 7.100 7.240 6.930 7.230 184,400 +0.15(+2.12%)
Nov 26, 2019 7.070 7.140 6.680 7.080 254,506 -0.02(-0.28%)
Nov 25, 2019 7.310 7.490 7.070 7.100 377,880 -0.18(-2.47%)
Nov 22, 2019 7.210 7.330 7.162 7.280 232,300 +0.11(+1.53%)
Nov 21, 2019 7.530 7.580 7.130 7.170 263,192 -0.36(-4.78%)
Nov 20, 2019 7.260 7.550 7.200 7.530 473,217 +0.25(+3.43%)
Nov 19, 2019 7.370 7.680 7.260 7.280 449,792 -0.09(-1.22%)
Nov 18, 2019 7.200 7.460 7.090 7.370 439,826 +0.19(+2.65%)
Nov 15, 2019 6.970 7.220 6.900 7.180 353,500 +0.26(+3.76%)
Nov 14, 2019 6.750 7.060 6.750 6.920 267,280 -0.05(-0.72%)
Nov 13, 2019 7.050 7.050 6.760 6.970 204,644 +0.11(+1.60%)
Nov 12, 2019 6.560 6.880 6.560 6.860 307,466 +0.31(+4.73%)
Nov 11, 2019 6.580 6.730 6.440 6.550 331,352 -0.19(-2.82%)
Nov 08, 2019 6.870 6.980 6.710 6.740 359,400 -0.13(-1.89%)
Nov 07, 2019 6.870 7.060 6.800 6.870 420,016 +0.03(+0.44%)
Nov 06, 2019 7.000 7.170 6.800 6.840 394,121 -0.21(-2.98%)
Nov 05, 2019 7.020 7.240 6.817 7.050 524,306 +0.12(+1.73%)
Nov 04, 2019 6.830 7.140 6.730 6.930 970,405 +0.22(+3.28%)
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.