Alphatec Holdings (NQ: ATEC )

9.750 -0.520 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.210 3.210 3.210 0 -0.19(-5.59%)
Dec 29, 2016 3.380 3.640 3.280 3.400 116,503 -0.13(-3.68%)
Dec 28, 2016 3.320 3.715 3.150 3.530 156,198 +0.16(+4.75%)
Dec 27, 2016 3.440 3.450 3.121 3.370 98,224 -0.04(-1.17%)
Dec 23, 2016 3.410 3.410 3.410 0 -0.08(-2.29%)
Dec 22, 2016 3.520 3.850 3.400 3.490 130,850 -0.09(-2.51%)
Dec 21, 2016 3.800 3.890 3.290 3.580 98,589 -0.23(-6.04%)
Dec 20, 2016 4.080 4.080 3.730 3.810 43,621 -0.19(-4.75%)
Dec 19, 2016 4.020 4.150 3.920 4.000 52,472 -0.02(-0.50%)
Dec 16, 2016 4.110 4.450 3.820 4.020 76,036 -0.09(-2.19%)
Dec 15, 2016 4.030 4.426 3.930 4.110 70,946 +0.02(+0.49%)
Dec 14, 2016 4.260 4.290 3.967 4.090 60,983 -0.21(-4.88%)
Dec 13, 2016 4.420 4.560 4.200 4.300 31,552 -0.13(-2.93%)
Dec 12, 2016 4.540 4.820 4.350 4.430 96,333 -0.47(-9.59%)
Dec 09, 2016 4.850 4.990 4.810 4.900 11,958 +0.02(+0.41%)
Dec 08, 2016 4.830 4.980 4.800 4.880 49,742 +0.03(+0.62%)
Dec 07, 2016 4.850 5.150 4.850 4.850 75,292 -0.07(-1.42%)
Dec 06, 2016 5.060 5.260 4.900 4.920 51,850 -0.16(-3.15%)
Dec 05, 2016 5.320 5.330 5.000 5.080 139,504 -0.01(-0.20%)
Dec 02, 2016 5.100 5.120 5.025 5.090 28,752 +0.00(+0.00%)
Dec 01, 2016 5.190 5.260 5.010 5.090 52,317 -0.14(-2.68%)
Nov 30, 2016 5.310 5.410 5.050 5.230 144,795 -0.11(-2.06%)
Nov 29, 2016 5.530 5.690 5.280 5.340 69,347 -0.33(-5.82%)
Nov 28, 2016 5.500 5.810 5.350 5.670 102,252 +0.11(+1.98%)
Nov 25, 2016 5.400 5.680 5.250 5.560 182,643 +0.20(+3.73%)
Nov 23, 2016 5.360 5.360 5.360 0 +0.22(+4.28%)
Nov 22, 2016 5.320 5.320 5.060 5.140 20,950 -0.20(-3.75%)
Nov 21, 2016 5.200 5.610 5.140 5.340 93,314 +0.09(+1.81%)
Nov 18, 2016 5.150 5.275 5.020 5.245 27,894 +0.01(+0.29%)
Nov 17, 2016 5.040 5.270 5.040 5.230 21,103 +0.13(+2.55%)
Nov 16, 2016 5.573 5.573 5.010 5.100 54,374 -0.09(-1.73%)
Nov 15, 2016 5.140 5.350 4.972 5.190 16,042 +0.02(+0.39%)
Nov 14, 2016 4.600 5.330 4.590 5.170 147,169 +0.47(+10.00%)
Nov 11, 2016 4.580 5.290 4.150 4.700 123,679 -0.03(-0.63%)
Nov 10, 2016 5.320 5.340 4.520 4.730 65,682 -0.68(-12.57%)
Nov 09, 2016 5.580 5.580 5.310 5.410 31,082 -0.21(-3.74%)
Nov 08, 2016 6.080 6.080 5.620 5.620 35,706 -0.35(-5.86%)
Nov 07, 2016 5.970 6.400 5.910 5.970 39,196 -0.01(-0.17%)
Nov 04, 2016 6.040 6.190 5.860 5.980 33,855 -0.09(-1.48%)
Nov 03, 2016 6.000 6.150 5.620 6.070 67,740 +0.08(+1.34%)
Nov 02, 2016 5.917 6.290 5.820 5.990 55,890 +0.02(+0.34%)
Nov 01, 2016 6.253 6.400 5.830 5.970 52,874 -0.26(-4.17%)
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%)
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.