Alphatec Holdings (NQ: ATEC )

8.740 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.080 7.157 6.950 7.050 123,800 -0.18(-2.49%)
Nov 27, 2019 7.100 7.240 6.930 7.230 184,400 +0.15(+2.12%)
Nov 26, 2019 7.070 7.140 6.680 7.080 254,506 -0.02(-0.28%)
Nov 25, 2019 7.310 7.490 7.070 7.100 377,880 -0.18(-2.47%)
Nov 22, 2019 7.210 7.330 7.162 7.280 232,300 +0.11(+1.53%)
Nov 21, 2019 7.530 7.580 7.130 7.170 263,192 -0.36(-4.78%)
Nov 20, 2019 7.260 7.550 7.200 7.530 473,217 +0.25(+3.43%)
Nov 19, 2019 7.370 7.680 7.260 7.280 449,792 -0.09(-1.22%)
Nov 18, 2019 7.200 7.460 7.090 7.370 439,826 +0.19(+2.65%)
Nov 15, 2019 6.970 7.220 6.900 7.180 353,500 +0.26(+3.76%)
Nov 14, 2019 6.750 7.060 6.750 6.920 267,280 -0.05(-0.72%)
Nov 13, 2019 7.050 7.050 6.760 6.970 204,644 +0.11(+1.60%)
Nov 12, 2019 6.560 6.880 6.560 6.860 307,466 +0.31(+4.73%)
Nov 11, 2019 6.580 6.730 6.440 6.550 331,352 -0.19(-2.82%)
Nov 08, 2019 6.870 6.980 6.710 6.740 359,400 -0.13(-1.89%)
Nov 07, 2019 6.870 7.060 6.800 6.870 420,016 +0.03(+0.44%)
Nov 06, 2019 7.000 7.170 6.800 6.840 394,121 -0.21(-2.98%)
Nov 05, 2019 7.020 7.240 6.817 7.050 524,306 +0.12(+1.73%)
Nov 04, 2019 6.830 7.140 6.730 6.930 970,405 +0.22(+3.28%)
Nov 01, 2019 6.800 7.060 6.590 6.710 598,800 -0.17(-2.47%)
Oct 31, 2019 6.240 6.950 6.090 6.880 1,409,843 +0.69(+11.15%)
Oct 30, 2019 6.020 6.470 5.960 6.190 644,076 +0.22(+3.69%)
Oct 29, 2019 5.840 5.990 5.760 5.970 354,674 +0.17(+2.93%)
Oct 28, 2019 5.750 5.920 5.750 5.800 373,776 +0.04(+0.69%)
Oct 25, 2019 5.740 5.890 5.710 5.760 250,200 -0.01(-0.17%)
Oct 24, 2019 5.890 5.967 5.670 5.770 156,574 -0.12(-2.04%)
Oct 23, 2019 5.700 6.000 5.650 5.890 654,784 +0.19(+3.33%)
Oct 22, 2019 5.440 5.765 5.440 5.700 362,473 +0.21(+3.83%)
Oct 21, 2019 5.440 5.600 5.400 5.490 210,994 +0.11(+2.04%)
Oct 18, 2019 5.520 5.600 5.280 5.380 272,500 -0.10(-1.82%)
Oct 17, 2019 5.380 5.530 5.350 5.480 156,750 +0.11(+2.05%)
Oct 16, 2019 5.230 5.490 5.170 5.370 164,705 +0.11(+2.09%)
Oct 15, 2019 5.170 5.450 5.100 5.260 225,894 +0.08(+1.54%)
Oct 14, 2019 5.060 5.210 5.010 5.180 314,253 +0.13(+2.57%)
Oct 11, 2019 5.000 5.220 4.960 5.050 290,700 +0.08(+1.51%)
Oct 10, 2019 4.730 5.030 4.730 4.975 261,596 +0.15(+3.22%)
Oct 09, 2019 4.800 4.890 4.580 4.820 363,233 +0.05(+1.05%)
Oct 08, 2019 4.810 4.810 4.630 4.770 339,131 -0.02(-0.42%)
Oct 07, 2019 4.960 4.969 4.750 4.790 223,011 -0.17(-3.43%)
Oct 04, 2019 4.990 5.220 4.830 4.960 184,800 -0.02(-0.40%)
Oct 03, 2019 4.860 4.980 4.780 4.980 239,480 +0.12(+2.47%)
Oct 02, 2019 4.880 4.880 4.760 4.860 249,174 -0.03(-0.61%)
Oct 01, 2019 5.030 5.120 4.830 4.890 361,354 -0.13(-2.59%)
Sep 30, 2019 5.130 5.200 5.000 5.020 403,883 -0.11(-2.14%)
Sep 27, 2019 5.270 5.270 5.000 5.130 220,800 -0.02(-0.39%)
Sep 26, 2019 5.300 5.320 5.080 5.150 233,860 -0.16(-3.01%)
Sep 25, 2019 5.520 5.520 5.240 5.310 285,452 -0.18(-3.28%)
Sep 24, 2019 5.710 5.810 5.350 5.490 392,175 -0.21(-3.68%)
Sep 23, 2019 5.650 5.780 5.480 5.700 510,605 +0.04(+0.71%)
Sep 20, 2019 5.860 5.970 5.610 5.660 1,451,500 -0.22(-3.74%)
Sep 19, 2019 5.730 5.950 5.700 5.880 448,372 +0.17(+2.98%)
Sep 18, 2019 5.530 5.840 5.480 5.710 385,774 +0.19(+3.44%)
Sep 17, 2019 5.690 5.810 5.470 5.520 186,349 -0.15(-2.65%)
Sep 16, 2019 5.580 5.830 5.480 5.670 331,473 +0.07(+1.25%)
Sep 13, 2019 5.360 5.670 5.360 5.600 376,400 +0.27(+5.07%)
Sep 12, 2019 5.170 5.370 5.150 5.330 218,554 +0.17(+3.29%)
Sep 11, 2019 5.150 5.330 5.090 5.160 250,811 +0.01(+0.19%)
Sep 10, 2019 5.100 5.280 5.030 5.150 362,128 +0.03(+0.59%)
Sep 09, 2019 5.200 5.280 5.070 5.120 223,473 -0.08(-1.54%)
Sep 06, 2019 5.290 5.340 5.170 5.200 110,500 -0.09(-1.70%)
Sep 05, 2019 5.090 5.340 5.031 5.290 241,123 +0.24(+4.75%)
Sep 04, 2019 5.080 5.160 5.000 5.050 238,905 +0.03(+0.60%)
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.