Alphatec Holdings (NQ: ATEC )

12.21 USD +0.07 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.660 2.660 2.660 0 +0.05(+1.92%)
Dec 28, 2017 2.660 2.749 2.580 2.610 101,827 -0.07(-2.61%)
Dec 27, 2017 2.675 2.800 2.650 2.680 96,690 +0.06(+2.29%)
Dec 26, 2017 2.640 2.689 2.560 2.620 28,245 +0.00(+0.00%)
Dec 22, 2017 2.590 2.778 2.550 2.620 151,810 +0.01(+0.38%)
Dec 21, 2017 2.580 2.640 2.520 2.610 62,208 +0.05(+1.95%)
Dec 20, 2017 2.600 2.650 2.560 2.560 112,873 +0.02(+0.79%)
Dec 19, 2017 2.530 2.680 2.515 2.540 109,309 +0.03(+1.20%)
Dec 18, 2017 2.480 2.650 2.440 2.510 75,442 +0.05(+2.03%)
Dec 15, 2017 2.380 2.530 2.310 2.460 107,547 +0.09(+3.80%)
Dec 14, 2017 2.490 2.550 2.350 2.370 179,597 -0.10(-4.05%)
Dec 13, 2017 2.470 2.700 2.420 2.470 664,201 -0.01(-0.40%)
Dec 12, 2017 2.460 2.590 2.450 2.480 176,029 -0.01(-0.40%)
Dec 11, 2017 2.490 2.750 2.460 2.490 104,670 -0.02(-0.80%)
Dec 08, 2017 2.650 2.650 2.500 2.510 55,326 -0.02(-0.79%)
Dec 07, 2017 2.550 2.710 2.500 2.530 103,033 -0.05(-1.94%)
Dec 06, 2017 2.560 2.690 2.490 2.580 174,321 -0.01(-0.39%)
Dec 05, 2017 2.650 2.650 2.560 2.590 37,627 -0.01(-0.38%)
Dec 04, 2017 2.700 2.700 2.575 2.600 109,440 -0.05(-1.89%)
Dec 01, 2017 2.740 2.770 2.570 2.650 78,409 +0.03(+1.15%)
Nov 30, 2017 2.630 2.689 2.560 2.620 132,471 +0.06(+2.34%)
Nov 29, 2017 2.630 2.690 2.560 2.560 157,099 -0.03(-1.16%)
Nov 28, 2017 2.867 2.867 2.430 2.590 220,018 -0.31(-10.69%)
Nov 27, 2017 2.980 3.000 2.880 2.900 34,169 -0.07(-2.36%)
Nov 24, 2017 3.000 3.000 2.880 2.970 38,521 +0.01(+0.34%)
Nov 22, 2017 3.000 3.100 2.960 2.960 140,922 -0.03(-1.00%)
Nov 21, 2017 3.290 3.300 2.980 2.990 238,214 -0.25(-7.72%)
Nov 20, 2017 3.330 3.390 3.210 3.240 186,538 -0.12(-3.57%)
Nov 17, 2017 3.390 3.423 3.260 3.360 84,513 -0.05(-1.47%)
Nov 16, 2017 3.520 3.530 3.401 3.410 64,550 -0.13(-3.67%)
Nov 15, 2017 3.600 3.600 3.500 3.540 71,539 -0.04(-1.26%)
Nov 14, 2017 3.580 3.600 3.530 3.585 50,778 -0.02(-0.42%)
Nov 13, 2017 3.600 3.707 3.531 3.600 46,591 +0.02(+0.56%)
Nov 10, 2017 3.590 3.710 3.501 3.580 49,301 -0.01(-0.28%)
Nov 09, 2017 3.600 3.670 3.430 3.590 84,679 -0.02(-0.55%)
Nov 08, 2017 3.600 3.680 3.558 3.610 31,161 -0.02(-0.55%)
Nov 07, 2017 3.740 3.740 3.554 3.630 24,935 -0.08(-2.16%)
Nov 06, 2017 3.840 3.840 3.670 3.710 11,499 -0.08(-2.11%)
Nov 03, 2017 3.700 3.899 3.700 3.790 77,227 +0.14(+3.84%)
Nov 02, 2017 3.570 3.710 3.540 3.650 35,748 +0.08(+2.24%)
Nov 01, 2017 3.630 3.720 3.500 3.570 37,569 -0.02(-0.56%)
Oct 31, 2017 3.630 3.820 3.500 3.590 102,767 -0.07(-1.91%)
Oct 30, 2017 3.980 3.980 3.520 3.660 112,367 -0.21(-5.43%)
Oct 27, 2017 3.920 4.030 3.840 3.870 184,924 -0.09(-2.27%)
Oct 26, 2017 4.000 4.110 3.750 3.960 131,616 -0.04(-1.00%)
Oct 25, 2017 3.970 4.050 3.670 4.000 176,356 +0.11(+2.83%)
Oct 24, 2017 4.150 4.150 3.630 3.890 439,368 -0.21(-5.12%)
Oct 23, 2017 4.210 4.240 4.030 4.100 182,939 -0.05(-1.20%)
Oct 20, 2017 4.180 4.200 4.120 4.150 97,002 +0.03(+0.73%)
Oct 19, 2017 4.150 4.270 4.083 4.120 187,684 -0.01(-0.24%)
Oct 18, 2017 3.780 4.269 3.760 4.130 413,718 +0.36(+9.55%)
Oct 17, 2017 3.770 3.800 3.670 3.770 141,109 +0.06(+1.62%)
Oct 16, 2017 3.750 3.840 3.620 3.710 86,525 +0.10(+2.77%)
Oct 13, 2017 3.740 3.750 3.540 3.610 138,150 -0.14(-3.73%)
Oct 12, 2017 3.950 3.990 3.460 3.750 218,126 +0.04(+1.08%)
Oct 11, 2017 3.600 3.820 3.460 3.710 317,598 -0.13(-3.39%)
Oct 10, 2017 3.730 3.890 3.700 3.840 340,823 +0.11(+2.95%)
Oct 09, 2017 3.280 3.780 3.220 3.730 587,664 +0.59(+18.79%)
Oct 06, 2017 3.050 3.140 3.005 3.140 108,430 +0.11(+3.63%)
Oct 05, 2017 3.000 3.078 2.840 3.030 190,436 +0.08(+2.71%)
Oct 04, 2017 3.100 3.100 2.850 2.950 214,848 -0.12(-3.91%)
Oct 03, 2017 3.070 3.250 2.850 3.070 493,575 -0.15(-4.66%)
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.