Alphatec Holdings (NQ: ATEC )

10.79 USD -0.03 (-0.28%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.73 12.93 12.06 12.19 952,406 -0.18(-1.46%)
Sep 29, 2021 12.54 13.11 12.14 12.37 1,274,480 -0.13(-1.04%)
Sep 28, 2021 13.35 13.42 12.46 12.50 1,885,697 -1.17(-8.56%)
Sep 27, 2021 13.73 13.73 13.29 13.67 966,795 -0.07(-0.51%)
Sep 24, 2021 13.97 14.09 13.68 13.74 712,904 -0.40(-2.83%)
Sep 23, 2021 14.43 14.54 13.90 14.14 950,676 -0.22(-1.53%)
Sep 22, 2021 14.07 14.52 13.96 14.36 1,129,754 +0.32(+2.28%)
Sep 21, 2021 13.97 14.26 13.88 14.04 589,312 +0.17(+1.23%)
Sep 20, 2021 13.83 14.12 13.62 13.87 921,490 -0.43(-3.01%)
Sep 17, 2021 14.19 14.46 14.13 14.30 1,182,916 +0.18(+1.27%)
Sep 16, 2021 14.06 14.21 13.80 14.12 633,167 +0.02(+0.14%)
Sep 15, 2021 13.92 14.21 13.72 14.10 798,543 +0.15(+1.08%)
Sep 14, 2021 14.06 14.21 13.71 13.95 1,064,531 -0.09(-0.64%)
Sep 13, 2021 14.09 14.11 13.54 14.04 1,466,456 -0.01(-0.07%)
Sep 10, 2021 14.54 14.45 13.85 14.05 971,172 -0.40(-2.77%)
Sep 09, 2021 14.44 14.69 14.25 14.45 1,411,746 -0.03(-0.21%)
Sep 08, 2021 14.58 14.67 14.11 14.48 679,991 -0.21(-1.43%)
Sep 07, 2021 15.03 15.25 14.57 14.69 792,596 -0.42(-2.78%)
Sep 03, 2021 14.95 15.31 14.75 15.11 1,317,903 +0.26(+1.75%)
Sep 02, 2021 14.88 15.31 14.74 14.85 704,626 -0.01(-0.07%)
Sep 01, 2021 14.14 15.10 13.79 14.86 1,671,054 +0.38(+2.62%)
Aug 31, 2021 13.39 14.61 13.39 14.48 1,146,231 +1.01(+7.50%)
Aug 30, 2021 13.21 13.79 13.18 13.47 693,857 +0.37(+2.82%)
Aug 27, 2021 12.72 13.32 12.55 13.10 997,477 +0.34(+2.66%)
Aug 26, 2021 13.39 13.52 12.76 12.76 915,398 -0.67(-4.99%)
Aug 25, 2021 13.41 13.83 13.05 13.43 1,779,987 +0.35(+2.68%)
Aug 24, 2021 12.87 13.18 12.67 13.08 720,513 +0.21(+1.63%)
Aug 23, 2021 12.35 12.88 12.23 12.87 964,456 +0.52(+4.21%)
Aug 20, 2021 11.76 12.40 11.61 12.35 834,110 +0.52(+4.40%)
Aug 19, 2021 12.19 12.36 11.75 11.83 885,785 -0.53(-4.29%)
Aug 18, 2021 12.78 12.97 12.32 12.36 1,262,367 -0.33(-2.60%)
Aug 17, 2021 12.69 12.82 12.25 12.69 680,756 -0.12(-0.94%)
Aug 16, 2021 12.90 12.92 12.28 12.81 721,186 -0.11(-0.85%)
Aug 13, 2021 13.04 13.17 12.87 12.92 425,868 -0.18(-1.37%)
Aug 12, 2021 12.75 13.23 12.66 13.10 1,455,138 +0.56(+4.47%)
Aug 11, 2021 13.73 13.85 12.50 12.54 1,888,349 -1.20(-8.73%)
Aug 10, 2021 14.50 14.66 13.68 13.74 2,422,203 -0.86(-5.89%)
Aug 09, 2021 14.08 14.90 13.94 14.60 1,416,152 +0.59(+4.21%)
Aug 06, 2021 13.86 14.18 13.50 14.01 6,234,974 +0.17(+1.23%)
Aug 05, 2021 13.93 14.55 13.60 13.84 2,816,261 -1.39(-9.13%)
Aug 04, 2021 14.76 15.34 14.48 15.23 1,084,746 +0.96(+6.73%)
Aug 03, 2021 14.84 15.01 13.81 14.27 786,396 -0.61(-4.10%)
Aug 02, 2021 14.75 15.25 14.44 14.88 467,213 +0.14(+0.95%)
Jul 30, 2021 14.59 14.94 14.52 14.74 272,071 +0.09(+0.61%)
Jul 29, 2021 14.67 14.98 14.32 14.65 297,553 +0.04(+0.27%)
Jul 28, 2021 14.59 14.81 14.31 14.61 281,900 +0.12(+0.83%)
Jul 27, 2021 14.02 14.51 13.88 14.49 329,674 +0.38(+2.69%)
Jul 26, 2021 14.07 14.19 13.82 14.11 296,460 +0.00(+0.00%)
Jul 23, 2021 14.37 14.37 13.92 14.11 224,035 -0.18(-1.26%)
Jul 22, 2021 14.49 14.51 14.16 14.29 270,122 -0.23(-1.58%)
Jul 21, 2021 14.06 14.53 13.93 14.52 296,628 +0.46(+3.27%)
Jul 20, 2021 13.48 14.27 13.41 14.06 476,706 +0.61(+4.54%)
Jul 19, 2021 13.77 14.24 13.38 13.45 627,952 -0.69(-4.88%)
Jul 16, 2021 13.94 14.43 13.94 14.14 528,348 +0.10(+0.71%)
Jul 15, 2021 14.00 14.21 13.75 14.04 639,248 -0.15(-1.06%)
Jul 14, 2021 14.98 15.02 13.92 14.19 1,116,487 -0.89(-5.90%)
Jul 13, 2021 15.74 15.78 15.04 15.08 627,156 -0.71(-4.50%)
Jul 12, 2021 16.11 16.47 15.47 15.79 1,674,309 +1.64(+11.59%)
Jul 09, 2021 14.12 14.31 13.95 14.15 407,642 +0.07(+0.50%)
Jul 08, 2021 14.21 14.44 14.00 14.08 499,531 -0.43(-2.96%)
Jul 07, 2021 15.01 15.23 14.35 14.51 331,362 -0.54(-3.59%)
Jul 06, 2021 15.06 15.13 14.92 15.05 252,368 -0.01(-0.07%)
Jul 02, 2021 15.33 15.34 14.80 15.06 306,302 -0.16(-1.05%)
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.