Alphatec Holdings (NQ: ATEC )

10.57 USD -0.69 (-6.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.070 2.126 2.000 2.020 58,213 -0.04(-1.94%)
Aug 30, 2017 2.020 2.120 1.980 2.060 100,575 +0.07(+3.52%)
Aug 29, 2017 1.960 2.010 1.910 1.990 75,319 +0.01(+0.51%)
Aug 28, 2017 1.940 2.019 1.899 1.980 50,082 +0.04(+2.06%)
Aug 25, 2017 1.970 2.010 1.940 1.940 40,720 -0.01(-0.51%)
Aug 24, 2017 1.930 1.960 1.930 1.950 15,991 +0.01(+0.52%)
Aug 23, 2017 1.923 1.970 1.911 1.940 43,510 +0.02(+1.04%)
Aug 22, 2017 1.940 1.970 1.798 1.920 74,523 -0.02(-1.03%)
Aug 21, 2017 1.980 1.980 1.900 1.940 247,266 +0.02(+1.04%)
Aug 18, 2017 1.860 1.935 1.838 1.920 43,138 +0.08(+4.35%)
Aug 17, 2017 1.796 1.840 1.760 1.840 133,065 +0.10(+6.05%)
Aug 16, 2017 1.750 1.750 1.640 1.735 20,644 +0.06(+3.27%)
Aug 15, 2017 1.700 1.790 1.670 1.680 30,739 -0.01(-0.59%)
Aug 14, 2017 1.720 1.800 1.630 1.690 45,559 +0.01(+0.60%)
Aug 11, 2017 1.720 1.730 1.601 1.680 22,249 +0.04(+2.43%)
Aug 10, 2017 1.730 1.730 1.619 1.640 34,668 +0.00(+0.00%)
Aug 09, 2017 1.680 1.732 1.576 1.640 9,584 -0.09(-5.20%)
Aug 08, 2017 1.730 1.788 1.610 1.730 18,062 -0.00(-0.01%)
Aug 07, 2017 1.730 1.730 1.683 1.730 12,486 +0.02(+1.17%)
Aug 04, 2017 1.710 1.720 1.618 1.710 8,074 -0.01(-0.58%)
Aug 03, 2017 1.700 1.730 1.662 1.720 13,698 +0.06(+3.61%)
Aug 02, 2017 1.700 1.700 1.660 1.660 6,570 -0.04(-2.35%)
Aug 01, 2017 1.630 1.750 1.600 1.700 24,041 +0.07(+4.29%)
Jul 31, 2017 1.600 1.730 1.590 1.630 24,003 -0.04(-2.40%)
Jul 28, 2017 1.610 1.730 1.580 1.670 57,969 +0.01(+0.60%)
Jul 27, 2017 1.665 1.730 1.640 1.660 7,735 -0.02(-1.19%)
Jul 26, 2017 1.724 1.780 1.670 1.680 20,737 -0.04(-2.33%)
Jul 25, 2017 1.740 1.800 1.720 1.720 13,777 +0.01(+0.58%)
Jul 24, 2017 1.760 1.760 1.690 1.710 10,190 -0.02(-0.87%)
Jul 21, 2017 1.780 1.780 1.720 1.725 10,536 -0.06(-3.63%)
Jul 20, 2017 1.699 1.840 1.697 1.790 50,832 +0.10(+6.14%)
Jul 19, 2017 1.670 1.700 1.670 1.687 11,899 +0.02(+0.99%)
Jul 18, 2017 1.670 1.670 1.660 1.670 6,732 +0.02(+1.21%)
Jul 17, 2017 1.660 1.700 1.650 1.650 18,356 -0.04(-2.37%)
Jul 14, 2017 1.650 1.769 1.620 1.690 40,748 +0.03(+1.81%)
Jul 13, 2017 1.700 1.759 1.640 1.660 78,956 -0.07(-4.05%)
Jul 12, 2017 1.770 1.770 1.600 1.730 84,519 +0.00(+0.00%)
Jul 11, 2017 1.877 1.895 1.720 1.730 125,754 -0.08(-4.42%)
Jul 10, 2017 1.860 1.940 1.800 1.810 47,325 -0.06(-3.21%)
Jul 07, 2017 1.810 1.880 1.792 1.870 41,536 +0.07(+3.89%)
Jul 06, 2017 1.770 1.810 1.770 1.800 23,250 +0.02(+1.12%)
Jul 05, 2017 1.860 1.860 1.770 1.780 23,853 -0.08(-4.30%)
Jul 03, 2017 1.870 1.890 1.860 1.860 5,041 +0.01(+0.54%)
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%)
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.