Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alphatec Holdings
(NQ:
ATEC
)
9.710
-0.420 (-4.15%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 03, 2016
9.250
9.250
9.110
9.110
11,970
-0.07(-0.76%)
Sep 30, 2016
9.180
9.180
9.180
9.180
11,288
-0.15(-1.61%)
Sep 29, 2016
9.000
9.400
8.725
9.330
105,221
+0.87(+10.27%)
Sep 28, 2016
8.630
8.790
8.461
8.461
15,294
+0.22(+2.68%)
Sep 27, 2016
8.130
8.580
7.720
8.240
43,963
+0.03(+0.37%)
Sep 26, 2016
8.440
9.010
8.120
8.210
202,853
-0.42(-4.87%)
Sep 23, 2016
8.260
9.430
8.260
8.630
338,424
+0.38(+4.61%)
Sep 22, 2016
7.380
8.342
7.220
8.250
275,664
+1.13(+15.87%)
Sep 21, 2016
6.300
7.185
6.280
7.120
266,003
+0.79(+12.48%)
Sep 20, 2016
6.220
6.530
6.150
6.330
150,696
+0.06(+0.96%)
Sep 19, 2016
6.540
7.440
6.100
6.270
620,304
-0.05(-0.79%)
Sep 16, 2016
5.210
6.340
5.210
6.320
535,108
+1.06(+20.15%)
Sep 15, 2016
5.020
5.270
4.880
5.260
177,530
+0.24(+4.78%)
Sep 14, 2016
4.800
5.511
4.610
5.020
525,275
+0.25(+5.24%)
Sep 13, 2016
4.460
4.850
4.260
4.770
462,371
+0.27(+6.00%)
Sep 12, 2016
4.210
4.570
4.110
4.500
135,559
+0.24(+5.63%)
Sep 09, 2016
4.140
4.270
4.140
4.260
53,306
+0.08(+1.91%)
Sep 08, 2016
4.150
4.270
4.050
4.180
49,393
+0.00(+0.00%)
Sep 07, 2016
4.030
4.280
3.990
4.180
108,647
+0.18(+4.50%)
Sep 06, 2016
4.450
4.450
3.940
4.000
391,430
-0.49(-10.91%)
Sep 02, 2016
4.990
4.490
4.490
4.490
1,006,400
+0.36(+8.72%)
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
.