Alphatec Holdings (NQ: ATEC )

9.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.870 9.110 8.380 8.540 773,600 -0.43(-4.79%)
Oct 29, 2020 8.460 9.120 8.340 8.970 628,396 +0.51(+6.03%)
Oct 28, 2020 8.280 8.720 8.270 8.460 850,700 -0.21(-2.42%)
Oct 27, 2020 9.020 9.020 8.370 8.670 1,148,638 -0.22(-2.47%)
Oct 26, 2020 9.430 9.430 8.770 8.890 1,224,143 -0.65(-6.81%)
Oct 23, 2020 9.500 9.700 9.170 9.540 661,100 +0.19(+2.03%)
Oct 22, 2020 9.860 10.15 8.800 9.350 1,672,499 -0.40(-4.10%)
Oct 21, 2020 9.980 10.26 9.490 9.750 995,849 -0.25(-2.50%)
Oct 20, 2020 10.33 10.59 9.990 10.00 2,246,484 +0.12(+1.21%)
Oct 19, 2020 10.16 10.79 9.690 9.880 1,712,669 -0.22(-2.23%)
Oct 16, 2020 10.26 10.36 9.855 10.11 1,868,300 -0.17(-1.70%)
Oct 15, 2020 9.960 10.85 9.960 10.28 2,947,461 +0.31(+3.11%)
Oct 14, 2020 10.38 11.38 9.840 9.970 7,345,631 -0.28(-2.73%)
Oct 13, 2020 9.580 10.59 9.510 10.25 1,775,342 +0.50(+5.13%)
Oct 12, 2020 9.620 9.770 9.220 9.750 1,383,862 +0.07(+0.72%)
Oct 09, 2020 9.200 10.10 9.170 9.680 3,540,900 +0.26(+2.76%)
Oct 08, 2020 8.060 9.550 8.050 9.420 11,218,801 +2.54(+36.92%)
Oct 07, 2020 6.850 6.970 6.760 6.880 804,993 +0.13(+1.93%)
Oct 06, 2020 6.770 6.960 6.720 6.750 412,195 +0.05(+0.75%)
Oct 05, 2020 6.530 6.810 6.530 6.700 288,068 +0.19(+2.92%)
Oct 02, 2020 6.200 6.590 6.110 6.510 308,200 +0.14(+2.20%)
Oct 01, 2020 6.760 6.980 6.260 6.370 438,018 -0.27(-4.07%)
Sep 30, 2020 6.880 7.050 6.510 6.640 501,433 -0.23(-3.35%)
Sep 29, 2020 6.950 7.240 6.750 6.870 586,219 -0.07(-1.01%)
Sep 28, 2020 6.830 7.280 6.800 6.940 980,492 +0.00(+0.00%)
Sep 25, 2020 6.500 6.977 6.500 6.940 1,017,800 +0.39(+5.95%)
Sep 24, 2020 6.160 6.600 6.090 6.550 808,384 +0.36(+5.82%)
Sep 23, 2020 6.130 6.310 5.980 6.190 359,263 +0.04(+0.65%)
Sep 22, 2020 6.030 6.150 5.890 6.150 381,394 +0.15(+2.50%)
Sep 21, 2020 6.000 6.060 5.880 6.000 297,173 -0.17(-2.76%)
Sep 18, 2020 6.080 6.290 5.972 6.170 686,500 +0.18(+3.01%)
Sep 17, 2020 6.020 6.095 5.905 5.990 181,516 -0.11(-1.80%)
Sep 16, 2020 6.140 6.250 5.990 6.100 230,282 +0.02(+0.33%)
Sep 15, 2020 6.310 6.370 5.930 6.080 244,232 -0.20(-3.18%)
Sep 14, 2020 6.050 6.310 6.050 6.280 197,341 +0.28(+4.67%)
Sep 11, 2020 6.140 6.210 5.870 6.000 153,900 -0.13(-2.20%)
Sep 10, 2020 6.100 6.228 5.960 6.135 235,372 +0.09(+1.57%)
Sep 09, 2020 5.760 6.060 5.685 6.040 225,712 +0.33(+5.78%)
Sep 08, 2020 5.622 5.766 5.595 5.710 143,889 -0.00(-0.09%)
Sep 04, 2020 5.760 5.880 5.520 5.715 335,800 -0.11(-1.89%)
Sep 03, 2020 6.290 6.490 5.810 5.825 351,187 -0.26(-4.35%)
Sep 02, 2020 6.490 6.520 5.980 6.090 527,354 -0.41(-6.31%)
Sep 01, 2020 5.980 6.590 5.850 6.500 477,203 +0.51(+8.51%)
Aug 31, 2020 5.980 6.070 5.870 5.990 342,343 +0.00(+0.00%)
Aug 28, 2020 5.920 6.030 5.770 5.990 241,200 +0.15(+2.57%)
Aug 27, 2020 5.790 5.860 5.670 5.840 96,552 +0.02(+0.34%)
Aug 26, 2020 5.700 5.820 5.580 5.820 180,666 +0.16(+2.83%)
Aug 25, 2020 5.790 5.790 5.490 5.660 473,981 -0.11(-1.91%)
Aug 24, 2020 5.730 5.800 5.450 5.770 249,698 +0.12(+2.12%)
Aug 21, 2020 5.780 5.790 5.575 5.650 159,100 -0.18(-3.09%)
Aug 20, 2020 5.820 6.010 5.780 5.830 197,827 -0.04(-0.68%)
Aug 19, 2020 5.750 5.970 5.510 5.870 264,059 +0.11(+1.91%)
Aug 18, 2020 5.800 5.880 5.720 5.760 107,687 -0.02(-0.35%)
Aug 17, 2020 5.900 6.020 5.770 5.780 260,216 -0.11(-1.87%)
Aug 14, 2020 5.950 6.050 5.810 5.890 137,600 -0.14(-2.32%)
Aug 13, 2020 5.850 6.080 5.790 6.030 240,268 +0.14(+2.38%)
Aug 12, 2020 5.930 6.090 5.830 5.890 300,348 +0.03(+0.51%)
Aug 11, 2020 6.420 6.420 5.830 5.860 538,736 -0.57(-8.86%)
Aug 10, 2020 6.680 6.837 6.160 6.430 579,265 -0.33(-4.88%)
Aug 07, 2020 6.050 6.940 5.820 6.760 1,333,600 +0.65(+10.64%)
Aug 06, 2020 5.510 6.260 5.510 6.110 680,031 +0.56(+10.09%)
Aug 05, 2020 5.200 5.560 5.180 5.550 374,425 +0.39(+7.56%)
Aug 04, 2020 5.040 5.233 4.960 5.160 195,900 +0.12(+2.38%)
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.