Alphatec Holdings (NQ: ATEC )

6.680 +0.140 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.630 10.34 10.34 589,817 +0.71(+7.37%)
Jan 28, 2022 9.420 9.640 9.070 9.630 636,185 +0.18(+1.90%)
Jan 27, 2022 10.19 10.20 9.345 9.450 633,269 -0.52(-5.22%)
Jan 26, 2022 10.13 10.35 9.890 9.970 759,827 -0.06(-0.60%)
Jan 25, 2022 10.40 10.65 9.800 10.03 749,360 -0.56(-5.29%)
Jan 24, 2022 10.02 10.61 9.640 10.59 1,050,013 +0.35(+3.42%)
Jan 21, 2022 10.42 10.65 10.18 10.24 970,497 -0.37(-3.49%)
Jan 20, 2022 11.34 11.53 10.56 10.61 1,043,291 -0.64(-5.69%)
Jan 19, 2022 11.85 11.89 11.18 11.25 644,807 -0.61(-5.14%)
Jan 18, 2022 12.13 12.31 11.86 11.86 852,018 -0.34(-2.79%)
Jan 14, 2022 12.20 0 +0.06(+0.49%)
Jan 13, 2022 12.27 12.49 12.04 12.14 373,981 -0.13(-1.06%)
Jan 12, 2022 12.84 12.84 12.22 12.27 1,013,855 -0.58(-4.51%)
Jan 11, 2022 12.69 13.18 12.48 12.85 939,166 +0.10(+0.78%)
Jan 10, 2022 12.11 13.36 12.01 12.75 2,024,737 +1.45(+12.83%)
Jan 07, 2022 11.64 11.98 11.29 11.30 600,902 -0.42(-3.58%)
Jan 06, 2022 11.64 11.87 11.27 11.72 557,593 +0.07(+0.60%)
Jan 05, 2022 12.05 12.33 11.59 11.65 972,532 -0.45(-3.72%)
Jan 04, 2022 11.87 12.15 11.76 12.10 1,381,656 +0.28(+2.37%)
Jan 03, 2022 11.52 11.90 11.40 11.82 737,193 +0.39(+3.41%)
Dec 31, 2021 11.60 11.76 11.39 11.43 569,590 -0.19(-1.64%)
Dec 30, 2021 11.92 12.07 11.60 11.62 745,599 -0.35(-2.92%)
Dec 29, 2021 11.87 12.03 11.71 11.97 1,493,468 +0.05(+0.42%)
Dec 28, 2021 12.46 12.53 11.90 11.92 2,192,479 -0.56(-4.49%)
Dec 27, 2021 12.37 12.62 12.17 12.48 1,780,959 +0.10(+0.81%)
Dec 23, 2021 12.11 12.52 12.05 12.38 638,992 +0.28(+2.31%)
Dec 22, 2021 11.72 12.30 11.55 12.10 1,191,398 +0.32(+2.72%)
Dec 21, 2021 11.46 11.98 11.37 11.78 790,051 +0.54(+4.80%)
Dec 20, 2021 11.10 11.32 10.95 11.24 1,225,796 -0.25(-2.18%)
Dec 17, 2021 10.99 11.55 10.78 11.49 1,345,784 +0.59(+5.41%)
Dec 16, 2021 11.28 11.67 10.73 10.90 753,257 -0.30(-2.68%)
Dec 15, 2021 11.25 11.29 10.73 11.20 657,894 -0.06(-0.53%)
Dec 14, 2021 11.45 11.49 11.20 11.26 661,381 -0.30(-2.60%)
Dec 13, 2021 11.59 11.86 11.34 11.56 664,751 -0.10(-0.86%)
Dec 10, 2021 11.74 11.85 11.58 11.66 544,891 -0.05(-0.43%)
Dec 09, 2021 12.00 12.28 11.61 11.71 874,015 -0.48(-3.94%)
Dec 08, 2021 12.19 12.34 11.61 12.19 781,817 +0.35(+2.96%)
Dec 07, 2021 11.57 12.10 11.40 11.84 794,462 +0.43(+3.77%)
Dec 06, 2021 10.79 11.42 10.58 11.41 1,011,457 +0.66(+6.14%)
Dec 03, 2021 10.95 10.99 10.47 10.75 1,448,057 -0.30(-2.71%)
Dec 02, 2021 10.65 11.08 10.31 11.05 1,302,085 +0.35(+3.27%)
Dec 01, 2021 11.30 11.39 10.70 10.70 1,145,986 -0.40(-3.60%)
Nov 30, 2021 10.71 11.15 10.59 11.10 1,000,272 +0.24(+2.21%)
Nov 29, 2021 11.70 11.95 10.52 10.86 2,250,269 +0.29(+2.74%)
Nov 26, 2021 11.05 11.38 10.51 10.57 1,348,998 -0.69(-6.13%)
Nov 24, 2021 10.93 11.39 10.73 11.26 3,757,042 +0.16(+1.44%)
Nov 23, 2021 11.26 11.26 10.71 11.10 1,377,650 -0.12(-1.07%)
Nov 22, 2021 11.28 11.41 11.11 11.22 571,441 -0.05(-0.44%)
Nov 19, 2021 11.20 11.53 11.15 11.27 509,408 -0.08(-0.70%)
Nov 18, 2021 12.16 11.50 11.31 11.35 995,644 -0.83(-6.81%)
Nov 17, 2021 12.16 12.27 12.00 12.18 519,108 -0.11(-0.90%)
Nov 16, 2021 12.11 12.33 11.97 12.29 1,034,296 +0.69(+5.95%)
Nov 15, 2021 11.62 11.70 11.09 11.60 1,005,764 +0.00(+0.00%)
Nov 12, 2021 11.73 11.80 11.49 11.60 350,303 -0.08(-0.68%)
Nov 11, 2021 11.42 11.90 11.26 11.68 1,502,196 +0.22(+1.92%)
Nov 10, 2021 11.99 11.46 1,944,446 -0.69(-5.68%)
Nov 09, 2021 12.41 12.57 12.09 12.15 618,468 -0.27(-2.17%)
Nov 08, 2021 12.94 13.10 12.41 12.42 804,746 -0.52(-4.02%)
Nov 05, 2021 13.45 14.00 12.55 12.94 1,346,226 +0.25(+1.97%)
Nov 04, 2021 13.37 13.37 12.41 12.69 1,079,455 -0.54(-4.08%)
Nov 03, 2021 12.58 13.31 12.41 13.23 906,288 +0.70(+5.59%)
Nov 02, 2021 12.17 12.53 11.95 12.53 671,855 +0.28(+2.29%)
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.