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 (%)
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.