Alphatec Holdings (NQ: ATEC )

13.48 +0.20 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.840 10.33 9.840 10.26 2,118,825 +0.49(+5.02%)
Nov 29, 2022 9.510 9.800 9.505 9.770 580,577 +0.27(+2.84%)
Nov 28, 2022 9.680 9.770 9.465 9.500 504,020 -0.25(-2.56%)
Nov 25, 2022 9.500 9.810 9.450 9.750 232,293 +0.16(+1.67%)
Nov 23, 2022 9.510 9.800 9.440 9.590 714,861 +0.11(+1.16%)
Nov 22, 2022 9.520 9.805 9.290 9.480 1,978,786 -0.02(-0.21%)
Nov 21, 2022 10.06 10.24 9.450 9.500 641,514 -0.61(-6.03%)
Nov 18, 2022 10.27 10.27 9.980 10.11 670,442 +0.14(+1.40%)
Nov 17, 2022 10.18 10.36 9.890 9.970 449,311 -0.40(-3.86%)
Nov 16, 2022 10.41 10.50 10.26 10.37 426,645 -0.11(-1.05%)
Nov 15, 2022 10.47 10.65 10.29 10.48 526,928 +0.16(+1.55%)
Nov 14, 2022 10.33 10.53 10.18 10.32 755,616 -0.07(-0.67%)
Nov 11, 2022 9.780 10.46 9.763 10.39 799,295 +0.63(+6.45%)
Nov 10, 2022 9.410 9.795 9.190 9.760 537,187 +0.85(+9.54%)
Nov 09, 2022 9.170 9.310 8.885 8.910 596,048 -0.34(-3.68%)
Nov 08, 2022 9.880 9.980 9.130 9.250 472,793 -0.57(-5.80%)
Nov 07, 2022 9.250 9.860 9.110 9.820 1,163,869 +0.58(+6.28%)
Nov 04, 2022 9.480 10.33 9.180 9.240 1,075,803 +0.09(+0.98%)
Nov 03, 2022 9.320 9.320 8.830 9.150 806,746 -0.23(-2.45%)
Nov 02, 2022 10.18 9.350 9.380 773,815 -0.83(-8.13%)
Nov 01, 2022 10.24 10.37 10.01 10.21 474,084 -0.03(-0.29%)
Oct 31, 2022 10.17 10.43 10.03 10.24 416,751 -0.01(-0.10%)
Oct 28, 2022 10.03 10.34 9.970 10.25 525,936 +0.20(+1.99%)
Oct 27, 2022 10.50 10.53 10.03 10.05 455,486 -0.45(-4.29%)
Oct 26, 2022 10.42 10.90 10.32 10.50 764,997 +0.17(+1.65%)
Oct 25, 2022 10.15 10.41 10.14 10.33 659,693 +0.18(+1.77%)
Oct 24, 2022 10.25 10.28 9.930 10.15 633,481 -0.03(-0.29%)
Oct 21, 2022 9.950 10.34 9.790 10.18 621,452 +0.29(+2.93%)
Oct 20, 2022 9.560 9.960 9.550 9.890 673,832 +0.33(+3.45%)
Oct 19, 2022 9.590 9.755 9.470 9.560 736,848 -0.12(-1.24%)
Oct 18, 2022 9.780 9.970 9.590 9.680 664,220 +0.24(+2.54%)
Oct 17, 2022 9.290 9.800 9.290 9.440 933,937 +0.38(+4.19%)
Oct 14, 2022 9.950 9.990 9.040 9.060 574,213 -0.73(-7.46%)
Oct 13, 2022 9.630 10.10 9.570 9.790 1,476,401 -0.11(-1.11%)
Oct 12, 2022 9.980 10.14 9.580 9.900 1,526,314 +0.18(+1.85%)
Oct 11, 2022 9.530 9.840 9.000 9.720 737,940 +0.25(+2.64%)
Oct 10, 2022 9.660 10.04 9.280 9.470 1,591,844 +0.50(+5.57%)
Oct 07, 2022 9.930 9.940 8.880 8.970 738,994 -0.95(-9.58%)
Oct 06, 2022 9.570 9.980 9.490 9.920 568,703 +0.31(+3.23%)
Oct 05, 2022 9.410 9.670 9.330 9.610 501,242 -0.02(-0.21%)
Oct 04, 2022 9.310 10.77 9.240 9.630 1,218,793 +0.49(+5.36%)
Oct 03, 2022 8.770 9.160 8.580 9.140 782,031 +0.40(+4.58%)
Sep 30, 2022 8.530 9.180 8.530 8.740 1,241,143 +0.03(+0.34%)
Sep 29, 2022 8.530 8.940 8.370 8.710 847,366 +0.04(+0.46%)
Sep 28, 2022 7.680 8.745 7.680 8.670 2,450,328 +0.57(+7.04%)
Sep 27, 2022 8.230 8.390 8.000 8.100 467,522 +0.00(+0.00%)
Sep 26, 2022 7.870 8.240 7.870 8.100 329,990 +0.05(+0.62%)
Sep 23, 2022 8.160 8.240 7.760 8.050 544,441 -0.13(-1.59%)
Sep 22, 2022 8.670 8.670 7.990 8.180 583,191 -0.35(-4.10%)
Sep 21, 2022 8.980 9.050 8.520 8.530 446,567 -0.28(-3.18%)
Sep 20, 2022 8.530 8.845 8.390 8.810 329,514 +0.21(+2.44%)
Sep 19, 2022 8.470 8.640 8.220 8.600 371,251 +0.06(+0.70%)
Sep 16, 2022 8.670 8.760 8.470 8.540 1,057,851 -0.31(-3.50%)
Sep 15, 2022 8.860 9.250 8.740 8.850 305,513 -0.05(-0.56%)
Sep 14, 2022 8.830 8.920 8.640 8.900 347,602 +0.04(+0.45%)
Sep 13, 2022 8.840 9.290 8.730 8.860 587,000 -0.33(-3.59%)
Sep 12, 2022 8.580 9.290 8.500 9.190 1,073,709 +0.85(+10.19%)
Sep 09, 2022 7.990 8.360 7.900 8.340 435,372 +0.37(+4.64%)
Sep 08, 2022 7.650 8.040 7.540 7.970 415,941 +0.27(+3.51%)
Sep 07, 2022 7.190 7.720 7.175 7.700 992,203 +0.46(+6.35%)
Sep 06, 2022 7.260 7.360 7.115 7.240 449,526 -0.07(-0.96%)
Sep 02, 2022 7.660 7.660 7.290 7.310 672,441 -0.29(-3.82%)
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.