Alphatec Holdings (NQ: ATEC )

8.740 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.230 6.310 5.920 6.230 48,825 -0.05(-0.80%)
Oct 28, 2016 6.620 6.620 6.160 6.280 44,274 -0.27(-4.12%)
Oct 27, 2016 6.300 6.780 6.300 6.550 48,473 +0.26(+4.13%)
Oct 26, 2016 5.820 6.300 5.560 6.290 100,719 +0.39(+6.61%)
Oct 25, 2016 6.190 6.270 5.830 5.900 83,114 -0.28(-4.53%)
Oct 24, 2016 6.180 6.370 6.010 6.180 45,856 -0.03(-0.48%)
Oct 21, 2016 5.950 6.370 5.900 6.210 35,783 +0.23(+3.85%)
Oct 20, 2016 6.380 6.600 5.780 5.980 170,811 -0.44(-6.85%)
Oct 19, 2016 6.820 6.980 6.280 6.420 71,590 -0.27(-4.04%)
Oct 18, 2016 6.540 6.820 6.380 6.690 64,906 +0.18(+2.69%)
Oct 17, 2016 6.590 6.800 6.280 6.515 165,133 -0.07(-0.99%)
Oct 14, 2016 6.770 6.770 6.383 6.580 132,031 -0.09(-1.35%)
Oct 13, 2016 6.910 7.085 6.630 6.670 30,439 -0.35(-4.99%)
Oct 12, 2016 6.770 7.356 6.361 7.020 64,528 +0.19(+2.78%)
Oct 11, 2016 6.640 6.960 6.310 6.830 52,435 +0.11(+1.64%)
Oct 10, 2016 7.240 7.250 6.710 6.720 112,913 -0.55(-7.57%)
Oct 07, 2016 6.450 7.580 6.160 7.270 166,552 +0.65(+9.82%)
Oct 06, 2016 6.900 6.950 6.150 6.620 170,758 -0.71(-9.69%)
Oct 05, 2016 7.220 7.430 7.020 7.330 82,237 -0.04(-0.54%)
Oct 04, 2016 8.150 8.400 7.120 7.370 152,066 -1.74(-19.10%)
Oct 03, 2016 9.250 9.250 9.110 9.110 11,970 -0.07(-0.76%)
Sep 30, 2016 9.180 9.180 9.180 9.180 11,288 -0.15(-1.61%)
Sep 29, 2016 9.000 9.400 8.725 9.330 105,221 +0.87(+10.27%)
Sep 28, 2016 8.630 8.790 8.461 8.461 15,294 +0.22(+2.68%)
Sep 27, 2016 8.130 8.580 7.720 8.240 43,963 +0.03(+0.37%)
Sep 26, 2016 8.440 9.010 8.120 8.210 202,853 -0.42(-4.87%)
Sep 23, 2016 8.260 9.430 8.260 8.630 338,424 +0.38(+4.61%)
Sep 22, 2016 7.380 8.342 7.220 8.250 275,664 +1.13(+15.87%)
Sep 21, 2016 6.300 7.185 6.280 7.120 266,003 +0.79(+12.48%)
Sep 20, 2016 6.220 6.530 6.150 6.330 150,696 +0.06(+0.96%)
Sep 19, 2016 6.540 7.440 6.100 6.270 620,304 -0.05(-0.79%)
Sep 16, 2016 5.210 6.340 5.210 6.320 535,108 +1.06(+20.15%)
Sep 15, 2016 5.020 5.270 4.880 5.260 177,530 +0.24(+4.78%)
Sep 14, 2016 4.800 5.511 4.610 5.020 525,275 +0.25(+5.24%)
Sep 13, 2016 4.460 4.850 4.260 4.770 462,371 +0.27(+6.00%)
Sep 12, 2016 4.210 4.570 4.110 4.500 135,559 +0.24(+5.63%)
Sep 09, 2016 4.140 4.270 4.140 4.260 53,306 +0.08(+1.91%)
Sep 08, 2016 4.150 4.270 4.050 4.180 49,393 +0.00(+0.00%)
Sep 07, 2016 4.030 4.280 3.990 4.180 108,647 +0.18(+4.50%)
Sep 06, 2016 4.450 4.450 3.940 4.000 391,430 -0.49(-10.91%)
Sep 02, 2016 4.990 4.490 4.490 4.490 1,006,400 +0.36(+8.72%)
Sep 01, 2016 4.000 4.250 3.910 4.130 127,307 +0.13(+3.25%)
Aug 31, 2016 3.970 4.046 3.900 4.000 48,878 +0.06(+1.52%)
Aug 30, 2016 3.860 4.460 3.760 3.940 499,759 +0.11(+2.87%)
Aug 29, 2016 3.640 3.940 3.570 3.830 133,696 +0.14(+3.74%)
Aug 26, 2016 3.530 3.710 3.355 3.692 183,097 +0.09(+2.56%)
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.