Alphatec Holdings (NQ: ATEC )

8.180 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.300 5.300 5.100 5.230 260,600 +0.03(+0.58%)
Aug 29, 2019 5.400 5.400 5.150 5.200 319,869 -0.16(-2.99%)
Aug 28, 2019 5.410 5.629 5.310 5.360 864,807 +0.09(+1.71%)
Aug 27, 2019 5.510 5.690 5.160 5.270 648,564 -0.13(-2.41%)
Aug 26, 2019 5.810 5.860 5.380 5.400 662,067 -0.42(-7.22%)
Aug 23, 2019 5.900 6.000 5.790 5.820 499,000 -0.08(-1.36%)
Aug 22, 2019 5.990 6.020 5.820 5.900 263,792 -0.09(-1.50%)
Aug 21, 2019 6.160 6.200 5.890 5.990 296,004 -0.14(-2.28%)
Aug 20, 2019 6.200 6.220 6.010 6.130 422,509 -0.07(-1.13%)
Aug 19, 2019 6.060 6.290 6.020 6.200 433,320 +0.19(+3.16%)
Aug 16, 2019 5.730 6.110 5.730 6.010 467,900 +0.28(+4.89%)
Aug 15, 2019 5.930 6.020 5.400 5.730 514,505 -0.19(-3.21%)
Aug 14, 2019 6.190 6.190 5.900 5.920 464,915 -0.24(-3.90%)
Aug 13, 2019 6.210 6.350 5.910 6.160 809,233 -0.06(-0.96%)
Aug 12, 2019 5.870 6.250 5.730 6.220 822,737 +0.35(+5.96%)
Aug 09, 2019 5.760 6.000 5.660 5.870 1,850,400 +0.07(+1.21%)
Aug 08, 2019 5.460 5.960 5.450 5.800 994,944 +0.37(+6.81%)
Aug 07, 2019 5.170 5.500 5.120 5.430 835,065 +0.23(+4.42%)
Aug 06, 2019 5.340 5.470 5.090 5.200 705,471 +0.02(+0.39%)
Aug 05, 2019 4.990 5.300 4.750 5.180 944,317 +0.38(+7.92%)
Aug 02, 2019 4.840 4.890 4.660 4.800 284,600 +0.03(+0.63%)
Aug 01, 2019 4.740 4.930 4.700 4.770 451,921 +0.07(+1.49%)
Jul 31, 2019 4.810 5.050 4.620 4.700 3,105,752 +0.10(+2.17%)
Jul 30, 2019 4.940 5.200 4.600 4.600 502,820 -0.40(-8.00%)
Jul 29, 2019 5.240 5.289 4.880 5.000 402,525 -0.17(-3.29%)
Jul 26, 2019 5.120 5.460 5.120 5.170 700,600 +0.13(+2.58%)
Jul 25, 2019 4.750 5.240 4.510 5.040 1,408,175 +0.44(+9.57%)
Jul 24, 2019 4.630 4.720 4.430 4.600 258,992 -0.01(-0.22%)
Jul 23, 2019 4.650 4.687 4.520 4.610 145,984 +0.01(+0.22%)
Jul 22, 2019 4.570 4.630 4.400 4.600 211,307 +0.11(+2.45%)
Jul 19, 2019 4.610 4.670 4.460 4.490 278,600 -0.15(-3.23%)
Jul 18, 2019 4.700 4.950 4.610 4.640 356,447 -0.05(-1.07%)
Jul 17, 2019 4.560 4.720 4.300 4.690 422,552 +0.40(+9.32%)
Jul 16, 2019 4.460 4.460 4.060 4.290 443,670 -0.15(-3.38%)
Jul 15, 2019 4.420 4.520 4.360 4.440 151,624 +0.09(+2.07%)
Jul 12, 2019 4.480 4.500 4.310 4.350 180,200 -0.10(-2.25%)
Jul 11, 2019 4.580 4.580 4.400 4.450 123,290 -0.10(-2.20%)
Jul 10, 2019 4.640 4.640 4.480 4.550 258,193 -0.04(-0.87%)
Jul 09, 2019 4.420 4.620 4.400 4.590 245,352 +0.18(+4.08%)
Jul 08, 2019 4.310 4.580 4.270 4.410 377,705 +0.14(+3.28%)
Jul 05, 2019 4.670 4.790 4.210 4.270 357,600 -0.40(-8.57%)
Jul 03, 2019 4.710 4.710 4.610 4.670 75,900 +0.02(+0.43%)
Jul 02, 2019 4.650 4.680 4.540 4.650 201,017 +0.10(+2.20%)
Jul 01, 2019 4.680 4.840 4.530 4.550 656,107 +0.01(+0.22%)
Jun 28, 2019 4.380 4.650 4.330 4.540 3,255,200 +0.21(+4.85%)
Jun 27, 2019 4.300 4.360 4.210 4.330 360,130 +0.04(+0.93%)
Jun 26, 2019 4.600 4.600 4.100 4.290 162,391 +0.22(+5.41%)
Jun 25, 2019 4.220 4.380 4.040 4.070 292,956 -0.15(-3.55%)
Jun 24, 2019 4.360 4.380 4.220 4.220 128,692 -0.15(-3.43%)
Jun 21, 2019 4.400 4.430 4.210 4.370 103,700 -0.01(-0.23%)
Jun 20, 2019 4.440 4.490 4.150 4.380 189,130 -0.01(-0.23%)
Jun 19, 2019 4.420 4.480 4.390 4.390 97,868 +0.00(+0.00%)
Jun 18, 2019 4.600 4.600 4.360 4.390 276,689 -0.19(-4.15%)
Jun 17, 2019 4.740 4.760 4.520 4.580 218,074 -0.14(-2.97%)
Jun 14, 2019 4.800 4.805 4.501 4.720 228,600 -0.05(-1.05%)
Jun 13, 2019 4.580 4.850 4.495 4.770 481,425 +0.20(+4.38%)
Jun 12, 2019 4.470 4.640 4.460 4.570 189,721 +0.11(+2.47%)
Jun 11, 2019 4.590 4.614 4.320 4.460 191,586 -0.12(-2.62%)
Jun 10, 2019 4.230 4.710 4.180 4.580 336,506 +0.37(+8.79%)
Jun 07, 2019 4.100 4.290 4.080 4.210 226,000 +0.14(+3.44%)
Jun 06, 2019 4.090 4.390 4.058 4.070 217,610 -0.03(-0.73%)
Jun 05, 2019 3.980 4.200 3.930 4.100 169,564 +0.17(+4.33%)
Jun 04, 2019 3.720 3.990 3.720 3.930 117,588 +0.21(+5.65%)
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.