Alphatec Holdings (NQ: ATEC )

9.630 USD +0.180 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 6.800 7.060 6.590 6.710 598,800 -0.17(-2.47%)
Oct 31, 2019 6.240 6.950 6.090 6.880 1,409,843 +0.69(+11.15%)
Oct 30, 2019 6.020 6.470 5.960 6.190 644,076 +0.22(+3.69%)
Oct 29, 2019 5.840 5.990 5.760 5.970 354,674 +0.17(+2.93%)
Oct 28, 2019 5.750 5.920 5.750 5.800 373,776 +0.04(+0.69%)
Oct 25, 2019 5.740 5.890 5.710 5.760 250,200 -0.01(-0.17%)
Oct 24, 2019 5.890 5.967 5.670 5.770 156,574 -0.12(-2.04%)
Oct 23, 2019 5.700 6.000 5.650 5.890 654,784 +0.19(+3.33%)
Oct 22, 2019 5.440 5.765 5.440 5.700 362,473 +0.21(+3.83%)
Oct 21, 2019 5.440 5.600 5.400 5.490 210,994 +0.11(+2.04%)
Oct 18, 2019 5.520 5.600 5.280 5.380 272,500 -0.10(-1.82%)
Oct 17, 2019 5.380 5.530 5.350 5.480 156,750 +0.11(+2.05%)
Oct 16, 2019 5.230 5.490 5.170 5.370 164,705 +0.11(+2.09%)
Oct 15, 2019 5.170 5.450 5.100 5.260 225,894 +0.08(+1.54%)
Oct 14, 2019 5.060 5.210 5.010 5.180 314,253 +0.13(+2.57%)
Oct 11, 2019 5.000 5.220 4.960 5.050 290,700 +0.08(+1.51%)
Oct 10, 2019 4.730 5.030 4.730 4.975 261,596 +0.15(+3.22%)
Oct 09, 2019 4.800 4.890 4.580 4.820 363,233 +0.05(+1.05%)
Oct 08, 2019 4.810 4.810 4.630 4.770 339,131 -0.02(-0.42%)
Oct 07, 2019 4.960 4.969 4.750 4.790 223,011 -0.17(-3.43%)
Oct 04, 2019 4.990 5.220 4.830 4.960 184,800 -0.02(-0.40%)
Oct 03, 2019 4.860 4.980 4.780 4.980 239,480 +0.12(+2.47%)
Oct 02, 2019 4.880 4.880 4.760 4.860 249,174 -0.03(-0.61%)
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.