Alphatec Holdings (NQ: ATEC )

10.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.630 2.689 2.560 2.620 132,471 +0.06(+2.34%)
Nov 29, 2017 2.630 2.690 2.560 2.560 157,099 -0.03(-1.16%)
Nov 28, 2017 2.867 2.867 2.430 2.590 220,018 -0.31(-10.69%)
Nov 27, 2017 2.980 3.000 2.880 2.900 34,169 -0.07(-2.36%)
Nov 24, 2017 3.000 3.000 2.880 2.970 38,521 +0.01(+0.34%)
Nov 22, 2017 3.000 3.100 2.960 2.960 140,922 -0.03(-1.00%)
Nov 21, 2017 3.290 3.300 2.980 2.990 238,214 -0.25(-7.72%)
Nov 20, 2017 3.330 3.390 3.210 3.240 186,538 -0.12(-3.57%)
Nov 17, 2017 3.390 3.423 3.260 3.360 84,513 -0.05(-1.47%)
Nov 16, 2017 3.520 3.530 3.401 3.410 64,550 -0.13(-3.67%)
Nov 15, 2017 3.600 3.600 3.500 3.540 71,539 -0.04(-1.26%)
Nov 14, 2017 3.580 3.600 3.530 3.585 50,778 -0.02(-0.42%)
Nov 13, 2017 3.600 3.707 3.531 3.600 46,591 +0.02(+0.56%)
Nov 10, 2017 3.590 3.710 3.501 3.580 49,301 -0.01(-0.28%)
Nov 09, 2017 3.600 3.670 3.430 3.590 84,679 -0.02(-0.55%)
Nov 08, 2017 3.600 3.680 3.558 3.610 31,161 -0.02(-0.55%)
Nov 07, 2017 3.740 3.740 3.554 3.630 24,935 -0.08(-2.16%)
Nov 06, 2017 3.840 3.840 3.670 3.710 11,499 -0.08(-2.11%)
Nov 03, 2017 3.700 3.899 3.700 3.790 77,227 +0.14(+3.84%)
Nov 02, 2017 3.570 3.710 3.540 3.650 35,748 +0.08(+2.24%)
Nov 01, 2017 3.630 3.720 3.500 3.570 37,569 -0.02(-0.56%)
Oct 31, 2017 3.630 3.820 3.500 3.590 102,767 -0.07(-1.91%)
Oct 30, 2017 3.980 3.980 3.520 3.660 112,367 -0.21(-5.43%)
Oct 27, 2017 3.920 4.030 3.840 3.870 184,924 -0.09(-2.27%)
Oct 26, 2017 4.000 4.110 3.750 3.960 131,616 -0.04(-1.00%)
Oct 25, 2017 3.970 4.050 3.670 4.000 176,356 +0.11(+2.83%)
Oct 24, 2017 4.150 4.150 3.630 3.890 439,368 -0.21(-5.12%)
Oct 23, 2017 4.210 4.240 4.030 4.100 182,939 -0.05(-1.20%)
Oct 20, 2017 4.180 4.200 4.120 4.150 97,002 +0.03(+0.73%)
Oct 19, 2017 4.150 4.270 4.083 4.120 187,684 -0.01(-0.24%)
Oct 18, 2017 3.780 4.269 3.760 4.130 413,718 +0.36(+9.55%)
Oct 17, 2017 3.770 3.800 3.670 3.770 141,109 +0.06(+1.62%)
Oct 16, 2017 3.750 3.840 3.620 3.710 86,525 +0.10(+2.77%)
Oct 13, 2017 3.740 3.750 3.540 3.610 138,150 -0.14(-3.73%)
Oct 12, 2017 3.950 3.990 3.460 3.750 218,126 +0.04(+1.08%)
Oct 11, 2017 3.600 3.820 3.460 3.710 317,598 -0.13(-3.39%)
Oct 10, 2017 3.730 3.890 3.700 3.840 340,823 +0.11(+2.95%)
Oct 09, 2017 3.280 3.780 3.220 3.730 587,664 +0.59(+18.79%)
Oct 06, 2017 3.050 3.140 3.005 3.140 108,430 +0.11(+3.63%)
Oct 05, 2017 3.000 3.078 2.840 3.030 190,436 +0.08(+2.71%)
Oct 04, 2017 3.100 3.100 2.850 2.950 214,848 -0.12(-3.91%)
Oct 03, 2017 3.070 3.250 2.850 3.070 493,575 -0.15(-4.66%)
Oct 02, 2017 2.280 3.369 2.250 3.220 1,443,440 +0.96(+42.48%)
Sep 29, 2017 2.260 2.290 2.210 2.260 6,485 +0.01(+0.44%)
Sep 28, 2017 2.240 2.290 2.225 2.250 17,999 +0.00(+0.00%)
Sep 27, 2017 2.265 2.290 2.233 2.250 26,673 +0.05(+2.27%)
Sep 26, 2017 2.240 2.283 2.200 2.200 50,167 -0.04(-1.79%)
Sep 25, 2017 2.200 2.319 2.200 2.240 90,994 +0.05(+2.28%)
Sep 22, 2017 2.150 2.200 2.120 2.190 33,564 +0.06(+2.82%)
Sep 21, 2017 2.090 2.200 2.090 2.130 20,673 +0.00(+0.00%)
Sep 20, 2017 2.102 2.200 2.102 2.130 11,985 +0.03(+1.43%)
Sep 19, 2017 2.210 2.230 1.960 2.100 153,217 -0.12(-5.41%)
Sep 18, 2017 2.270 2.305 2.216 2.220 69,425 -0.08(-3.48%)
Sep 15, 2017 2.380 2.440 2.300 2.300 154,591 -0.09(-3.77%)
Sep 14, 2017 2.430 2.440 2.281 2.390 814,615 -0.02(-0.83%)
Sep 13, 2017 2.320 2.450 2.270 2.410 615,746 +0.10(+4.33%)
Sep 12, 2017 2.300 2.350 2.290 2.310 236,455 +0.00(+0.22%)
Sep 11, 2017 2.300 2.377 2.260 2.305 113,468 +0.01(+0.22%)
Sep 08, 2017 2.290 2.320 2.220 2.300 54,299 +0.01(+0.44%)
Sep 07, 2017 2.290 2.360 2.220 2.290 120,913 +0.02(+0.88%)
Sep 06, 2017 2.320 2.350 2.200 2.270 62,344 -0.01(-0.44%)
Sep 05, 2017 2.160 2.300 2.150 2.280 100,834 +0.12(+5.56%)
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.