Alphatec Holdings (NQ: ATEC )

10.27 -0.47 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.52 14.52 14.52 656,031 +0.05(+0.35%)
Dec 30, 2020 14.16 14.76 14.16 14.47 656,031 +0.29(+2.05%)
Dec 29, 2020 14.36 14.47 13.75 14.18 528,420 -0.16(-1.12%)
Dec 28, 2020 14.39 14.96 14.22 14.34 633,130 +0.24(+1.70%)
Dec 24, 2020 14.13 14.42 13.91 14.10 289,900 -0.01(-0.04%)
Dec 23, 2020 14.50 14.67 13.98 14.11 788,895 -0.38(-2.59%)
Dec 22, 2020 13.75 14.73 13.75 14.48 822,272 +0.76(+5.54%)
Dec 21, 2020 13.77 14.21 13.15 13.72 1,073,578 -0.19(-1.37%)
Dec 18, 2020 13.79 14.39 13.69 13.91 4,985,600 +0.43(+3.19%)
Dec 17, 2020 12.67 13.98 12.58 13.48 1,556,882 +0.96(+7.67%)
Dec 16, 2020 12.43 12.59 11.96 12.52 912,777 +0.18(+1.46%)
Dec 15, 2020 11.85 12.70 11.69 12.34 1,113,986 +0.66(+5.65%)
Dec 14, 2020 11.61 12.22 11.58 11.68 625,349 +0.09(+0.78%)
Dec 11, 2020 12.04 12.30 11.36 11.59 678,400 -0.46(-3.82%)
Dec 10, 2020 11.52 12.10 11.33 12.05 568,715 +0.43(+3.70%)
Dec 09, 2020 12.14 12.30 11.36 11.62 860,197 -0.50(-4.13%)
Dec 08, 2020 11.97 12.29 11.60 12.12 1,335,810 +0.23(+1.93%)
Dec 07, 2020 11.59 11.97 11.41 11.89 1,189,913 +0.55(+4.85%)
Dec 04, 2020 10.96 11.40 10.60 11.34 926,000 +0.40(+3.70%)
Dec 03, 2020 10.44 11.04 10.32 10.94 775,115 +0.47(+4.54%)
Dec 02, 2020 10.23 10.50 10.05 10.46 702,764 +0.23(+2.25%)
Dec 01, 2020 10.68 10.71 10.20 10.23 575,729 -0.27(-2.57%)
Nov 30, 2020 10.57 10.65 9.770 10.50 1,370,142 -0.10(-0.94%)
Nov 27, 2020 11.10 11.28 9.300 10.60 1,650,700 -0.35(-3.20%)
Nov 25, 2020 10.57 11.51 10.47 10.95 2,145,600 +0.38(+3.60%)
Nov 24, 2020 10.69 10.88 10.37 10.57 1,237,161 +0.02(+0.19%)
Nov 23, 2020 10.94 10.97 10.43 10.55 861,230 -0.25(-2.31%)
Nov 20, 2020 10.23 10.99 10.23 10.80 763,600 +0.49(+4.75%)
Nov 19, 2020 10.61 10.82 10.03 10.31 754,147 -0.26(-2.46%)
Nov 18, 2020 10.22 10.78 10.07 10.57 1,151,177 +0.35(+3.42%)
Nov 17, 2020 9.950 10.48 9.690 10.22 613,788 +0.25(+2.51%)
Nov 16, 2020 10.40 10.50 9.876 9.970 400,877 -0.30(-2.92%)
Nov 13, 2020 10.03 10.31 9.840 10.27 489,900 +0.36(+3.63%)
Nov 12, 2020 9.530 10.08 9.530 9.910 422,369 +0.28(+2.91%)
Nov 11, 2020 9.740 9.910 9.260 9.630 881,759 -0.10(-1.03%)
Nov 10, 2020 9.830 9.950 9.500 9.730 719,435 -0.09(-0.92%)
Nov 09, 2020 10.63 11.00 9.630 9.820 1,519,523 -0.34(-3.35%)
Nov 06, 2020 9.850 10.47 9.425 10.16 1,855,200 +0.78(+8.32%)
Nov 05, 2020 9.410 9.710 9.190 9.380 789,730 +0.09(+0.97%)
Nov 04, 2020 9.290 9.700 9.000 9.290 778,530 -0.05(-0.54%)
Nov 03, 2020 8.630 9.440 8.610 9.340 720,074 +0.85(+10.01%)
Nov 02, 2020 8.690 8.690 8.320 8.490 344,848 -0.05(-0.59%)
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%)
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.