Alphatec Holdings (NQ: ATEC )

9.620 +0.710 (+7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.310 5.410 5.050 5.230 144,795 -0.11(-2.06%)
Nov 29, 2016 5.530 5.690 5.280 5.340 69,347 -0.33(-5.82%)
Nov 28, 2016 5.500 5.810 5.350 5.670 102,252 +0.11(+1.98%)
Nov 25, 2016 5.400 5.680 5.250 5.560 182,643 +0.20(+3.73%)
Nov 23, 2016 5.360 5.360 5.360 0 +0.22(+4.28%)
Nov 22, 2016 5.320 5.320 5.060 5.140 20,950 -0.20(-3.75%)
Nov 21, 2016 5.200 5.610 5.140 5.340 93,314 +0.09(+1.81%)
Nov 18, 2016 5.150 5.275 5.020 5.245 27,894 +0.01(+0.29%)
Nov 17, 2016 5.040 5.270 5.040 5.230 21,103 +0.13(+2.55%)
Nov 16, 2016 5.573 5.573 5.010 5.100 54,374 -0.09(-1.73%)
Nov 15, 2016 5.140 5.350 4.972 5.190 16,042 +0.02(+0.39%)
Nov 14, 2016 4.600 5.330 4.590 5.170 147,169 +0.47(+10.00%)
Nov 11, 2016 4.580 5.290 4.150 4.700 123,679 -0.03(-0.63%)
Nov 10, 2016 5.320 5.340 4.520 4.730 65,682 -0.68(-12.57%)
Nov 09, 2016 5.580 5.580 5.310 5.410 31,082 -0.21(-3.74%)
Nov 08, 2016 6.080 6.080 5.620 5.620 35,706 -0.35(-5.86%)
Nov 07, 2016 5.970 6.400 5.910 5.970 39,196 -0.01(-0.17%)
Nov 04, 2016 6.040 6.190 5.860 5.980 33,855 -0.09(-1.48%)
Nov 03, 2016 6.000 6.150 5.620 6.070 67,740 +0.08(+1.34%)
Nov 02, 2016 5.917 6.290 5.820 5.990 55,890 +0.02(+0.34%)
Nov 01, 2016 6.253 6.400 5.830 5.970 52,874 -0.26(-4.17%)
Oct 31, 2016 6.230 6.310 5.920 6.230 48,825 -0.05(-0.80%)
Oct 28, 2016 6.620 6.620 6.160 6.280 44,274 -0.27(-4.12%)
Oct 27, 2016 6.300 6.780 6.300 6.550 48,473 +0.26(+4.13%)
Oct 26, 2016 5.820 6.300 5.560 6.290 100,719 +0.39(+6.61%)
Oct 25, 2016 6.190 6.270 5.830 5.900 83,114 -0.28(-4.53%)
Oct 24, 2016 6.180 6.370 6.010 6.180 45,856 -0.03(-0.48%)
Oct 21, 2016 5.950 6.370 5.900 6.210 35,783 +0.23(+3.85%)
Oct 20, 2016 6.380 6.600 5.780 5.980 170,811 -0.44(-6.85%)
Oct 19, 2016 6.820 6.980 6.280 6.420 71,590 -0.27(-4.04%)
Oct 18, 2016 6.540 6.820 6.380 6.690 64,906 +0.18(+2.69%)
Oct 17, 2016 6.590 6.800 6.280 6.515 165,133 -0.07(-0.99%)
Oct 14, 2016 6.770 6.770 6.383 6.580 132,031 -0.09(-1.35%)
Oct 13, 2016 6.910 7.085 6.630 6.670 30,439 -0.35(-4.99%)
Oct 12, 2016 6.770 7.356 6.361 7.020 64,528 +0.19(+2.78%)
Oct 11, 2016 6.640 6.960 6.310 6.830 52,435 +0.11(+1.64%)
Oct 10, 2016 7.240 7.250 6.710 6.720 112,913 -0.55(-7.57%)
Oct 07, 2016 6.450 7.580 6.160 7.270 166,552 +0.65(+9.82%)
Oct 06, 2016 6.900 6.950 6.150 6.620 170,758 -0.71(-9.69%)
Oct 05, 2016 7.220 7.430 7.020 7.330 82,237 -0.04(-0.54%)
Oct 04, 2016 8.150 8.400 7.120 7.370 152,066 -1.74(-19.10%)
Oct 03, 2016 9.250 9.250 9.110 9.110 11,970 -0.07(-0.76%)
Sep 30, 2016 9.180 9.180 9.180 9.180 11,288 -0.15(-1.61%)
Sep 29, 2016 9.000 9.400 8.725 9.330 105,221 +0.87(+10.27%)
Sep 28, 2016 8.630 8.790 8.461 8.461 15,294 +0.22(+2.68%)
Sep 27, 2016 8.130 8.580 7.720 8.240 43,963 +0.03(+0.37%)
Sep 26, 2016 8.440 9.010 8.120 8.210 202,853 -0.42(-4.87%)
Sep 23, 2016 8.260 9.430 8.260 8.630 338,424 +0.38(+4.61%)
Sep 22, 2016 7.380 8.342 7.220 8.250 275,664 +1.13(+15.87%)
Sep 21, 2016 6.300 7.185 6.280 7.120 266,003 +0.79(+12.48%)
Sep 20, 2016 6.220 6.530 6.150 6.330 150,696 +0.06(+0.96%)
Sep 19, 2016 6.540 7.440 6.100 6.270 620,304 -0.05(-0.79%)
Sep 16, 2016 5.210 6.340 5.210 6.320 535,108 +1.06(+20.15%)
Sep 15, 2016 5.020 5.270 4.880 5.260 177,530 +0.24(+4.78%)
Sep 14, 2016 4.800 5.511 4.610 5.020 525,275 +0.25(+5.24%)
Sep 13, 2016 4.460 4.850 4.260 4.770 462,371 +0.27(+6.00%)
Sep 12, 2016 4.210 4.570 4.110 4.500 135,559 +0.24(+5.63%)
Sep 09, 2016 4.140 4.270 4.140 4.260 53,306 +0.08(+1.91%)
Sep 08, 2016 4.150 4.270 4.050 4.180 49,393 +0.00(+0.00%)
Sep 07, 2016 4.030 4.280 3.990 4.180 108,647 +0.18(+4.50%)
Sep 06, 2016 4.450 4.450 3.940 4.000 391,430 -0.49(-10.91%)
Sep 02, 2016 4.990 4.490 4.490 4.490 1,006,400 +0.36(+8.72%)
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.