Skip to main content

Alphatec Holdings (NQ: ATEC )

11.09 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.11 11.20 10.76 11.09 761,978 +0.03(+0.27%)
Jul 18, 2024 11.75 11.92 10.94 11.06 1,327,335 -0.68(-5.79%)
Jul 17, 2024 11.63 11.97 11.63 11.74 1,163,199 -0.13(-1.10%)
Jul 16, 2024 11.52 11.88 11.44 11.87 1,256,696 +0.45(+3.94%)
Jul 15, 2024 11.31 11.53 11.22 11.42 1,373,320 +0.17(+1.51%)
Jul 12, 2024 11.00 11.31 10.99 11.25 1,568,447 +0.29(+2.65%)
Jul 11, 2024 10.92 11.28 10.73 10.96 1,780,940 +0.19(+1.76%)
Jul 10, 2024 10.85 10.89 10.53 10.77 1,037,902 -0.07(-0.65%)
Jul 09, 2024 10.75 10.90 10.65 10.84 868,934 +0.11(+1.03%)
Jul 08, 2024 10.84 10.84 10.47 10.73 1,665,279 +0.44(+4.28%)
Jul 05, 2024 9.950 10.29 9.840 10.29 596,489 +0.31(+3.11%)
Jul 03, 2024 9.960 10.14 9.855 9.980 458,991 +0.08(+0.81%)
Jul 02, 2024 9.940 10.06 9.835 9.900 1,200,992 -0.08(-0.80%)
Jul 01, 2024 10.45 10.47 9.880 9.980 1,457,068 -0.47(-4.50%)
Jun 28, 2024 10.49 10.63 10.29 10.45 5,099,107 +0.06(+0.58%)
Jun 27, 2024 10.38 10.58 10.08 10.39 1,021,083 -0.02(-0.19%)
Jun 26, 2024 10.11 10.46 9.945 10.41 1,214,655 +0.28(+2.76%)
Jun 25, 2024 9.910 10.14 9.850 10.13 1,081,339 +0.20(+2.01%)
Jun 24, 2024 10.10 10.25 9.775 9.930 1,139,363 -0.16(-1.59%)
Jun 21, 2024 10.31 10.41 10.06 10.09 2,080,615 -0.16(-1.56%)
Jun 20, 2024 10.36 10.64 10.24 10.25 1,230,643 -0.13(-1.25%)
Jun 18, 2024 10.46 10.81 10.31 10.38 1,375,797 -0.10(-0.95%)
Jun 17, 2024 10.57 10.66 10.38 10.48 1,066,883 -0.18(-1.69%)
Jun 14, 2024 10.64 10.74 10.51 10.66 763,205 -0.06(-0.56%)
Jun 13, 2024 10.75 10.93 10.55 10.72 882,302 -0.06(-0.56%)
Jun 12, 2024 10.57 11.22 10.55 10.78 1,298,259 +0.43(+4.15%)
Jun 11, 2024 10.19 10.49 9.900 10.35 1,465,470 +0.10(+0.98%)
Jun 10, 2024 10.20 10.64 10.14 10.25 1,416,004 -0.04(-0.39%)
Jun 07, 2024 10.12 10.37 10.00 10.29 1,574,031 +0.03(+0.34%)
Jun 06, 2024 9.900 10.39 9.860 10.26 1,594,923 +0.32(+3.17%)
Jun 05, 2024 9.500 9.950 9.250 9.940 1,241,775 +0.45(+4.74%)
Jun 04, 2024 9.500 9.655 9.260 9.490 1,585,967 -0.01(-0.11%)
Jun 03, 2024 9.840 9.840 9.375 9.500 2,206,515 -0.21(-2.16%)
May 31, 2024 10.19 10.27 9.660 9.710 1,665,436 -0.42(-4.15%)
May 30, 2024 10.28 10.72 10.12 10.13 941,904 -0.10(-0.98%)
May 29, 2024 10.16 10.30 10.11 10.23 1,571,496 -0.05(-0.49%)
May 28, 2024 10.21 10.39 10.16 10.28 874,078 +0.16(+1.58%)
May 24, 2024 10.12 10.23 9.985 10.12 1,329,878 +0.02(+0.20%)
May 23, 2024 10.71 10.71 10.05 10.10 1,107,833 -0.66(-6.13%)
May 22, 2024 10.70 10.89 10.62 10.76 807,856 +0.08(+0.75%)
May 21, 2024 11.00 11.16 10.61 10.68 1,059,803 -0.35(-3.17%)
May 20, 2024 11.05 11.18 10.85 11.03 1,543,634 -0.02(-0.18%)
May 17, 2024 11.48 11.49 10.83 11.05 1,364,056 -0.38(-3.32%)
May 16, 2024 11.46 11.72 11.34 11.43 1,655,240 -0.04(-0.35%)
May 15, 2024 11.02 11.51 10.84 11.47 2,037,020 +0.60(+5.52%)
May 14, 2024 11.17 11.46 10.71 10.87 1,785,310 -0.27(-2.42%)
May 13, 2024 11.55 11.88 11.14 11.14 1,770,774 -0.38(-3.30%)
May 10, 2024 11.38 11.59 11.10 11.52 1,936,870 +0.18(+1.59%)
May 09, 2024 10.60 11.83 10.40 11.34 4,209,161 +0.74(+6.98%)
May 08, 2024 11.64 12.12 10.59 10.60 9,064,434 -2.98(-21.94%)
May 07, 2024 13.25 13.63 13.14 13.58 1,630,386 +0.30(+2.26%)
May 06, 2024 13.68 13.79 13.04 13.28 1,085,857 -0.37(-2.71%)
May 03, 2024 13.56 13.73 13.26 13.65 1,081,648 +0.44(+3.33%)
May 02, 2024 13.18 13.27 12.79 13.21 1,281,985 +0.25(+1.93%)
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.