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, 2020
10.57
10.65
9.770
10.50
1,370,142
-0.10(-0.94%)
Nov 27, 2020
11.10
11.28
9.300
10.60
1,650,700
-0.35(-3.20%)
Nov 25, 2020
10.57
11.51
10.47
10.95
2,145,600
+0.38(+3.60%)
Nov 24, 2020
10.69
10.88
10.37
10.57
1,237,161
+0.02(+0.19%)
Nov 23, 2020
10.94
10.97
10.43
10.55
861,230
-0.25(-2.31%)
Nov 20, 2020
10.23
10.99
10.23
10.80
763,600
+0.49(+4.75%)
Nov 19, 2020
10.61
10.82
10.03
10.31
754,147
-0.26(-2.46%)
Nov 18, 2020
10.22
10.78
10.07
10.57
1,151,177
+0.35(+3.42%)
Nov 17, 2020
9.950
10.48
9.690
10.22
613,788
+0.25(+2.51%)
Nov 16, 2020
10.40
10.50
9.876
9.970
400,877
-0.30(-2.92%)
Nov 13, 2020
10.03
10.31
9.840
10.27
489,900
+0.36(+3.63%)
Nov 12, 2020
9.530
10.08
9.530
9.910
422,369
+0.28(+2.91%)
Nov 11, 2020
9.740
9.910
9.260
9.630
881,759
-0.10(-1.03%)
Nov 10, 2020
9.830
9.950
9.500
9.730
719,435
-0.09(-0.92%)
Nov 09, 2020
10.63
11.00
9.630
9.820
1,519,523
-0.34(-3.35%)
Nov 06, 2020
9.850
10.47
9.425
10.16
1,855,200
+0.78(+8.32%)
Nov 05, 2020
9.410
9.710
9.190
9.380
789,730
+0.09(+0.97%)
Nov 04, 2020
9.290
9.700
9.000
9.290
778,530
-0.05(-0.54%)
Nov 03, 2020
8.630
9.440
8.610
9.340
720,074
+0.85(+10.01%)
Nov 02, 2020
8.690
8.690
8.320
8.490
344,848
-0.05(-0.59%)
Oct 30, 2020
8.870
9.110
8.380
8.540
773,600
-0.43(-4.79%)
Oct 29, 2020
8.460
9.120
8.340
8.970
628,396
+0.51(+6.03%)
Oct 28, 2020
8.280
8.720
8.270
8.460
850,700
-0.21(-2.42%)
Oct 27, 2020
9.020
9.020
8.370
8.670
1,148,638
-0.22(-2.47%)
Oct 26, 2020
9.430
9.430
8.770
8.890
1,224,143
-0.65(-6.81%)
Oct 23, 2020
9.500
9.700
9.170
9.540
661,100
+0.19(+2.03%)
Oct 22, 2020
9.860
10.15
8.800
9.350
1,672,499
-0.40(-4.10%)
Oct 21, 2020
9.980
10.26
9.490
9.750
995,849
-0.25(-2.50%)
Oct 20, 2020
10.33
10.59
9.990
10.00
2,246,484
+0.12(+1.21%)
Oct 19, 2020
10.16
10.79
9.690
9.880
1,712,669
-0.22(-2.23%)
Oct 16, 2020
10.26
10.36
9.855
10.11
1,868,300
-0.17(-1.70%)
Oct 15, 2020
9.960
10.85
9.960
10.28
2,947,461
+0.31(+3.11%)
Oct 14, 2020
10.38
11.38
9.840
9.970
7,345,631
-0.28(-2.73%)
Oct 13, 2020
9.580
10.59
9.510
10.25
1,775,342
+0.50(+5.13%)
Oct 12, 2020
9.620
9.770
9.220
9.750
1,383,862
+0.07(+0.72%)
Oct 09, 2020
9.200
10.10
9.170
9.680
3,540,900
+0.26(+2.76%)
Oct 08, 2020
8.060
9.550
8.050
9.420
11,218,801
+2.54(+36.92%)
Oct 07, 2020
6.850
6.970
6.760
6.880
804,993
+0.13(+1.93%)
Oct 06, 2020
6.770
6.960
6.720
6.750
412,195
+0.05(+0.75%)
Oct 05, 2020
6.530
6.810
6.530
6.700
288,068
+0.19(+2.92%)
Oct 02, 2020
6.200
6.590
6.110
6.510
308,200
+0.14(+2.20%)
Oct 01, 2020
6.760
6.980
6.260
6.370
438,018
-0.27(-4.07%)
Sep 30, 2020
6.880
7.050
6.510
6.640
501,433
-0.23(-3.35%)
Sep 29, 2020
6.950
7.240
6.750
6.870
586,219
-0.07(-1.01%)
Sep 28, 2020
6.830
7.280
6.800
6.940
980,492
+0.00(+0.00%)
Sep 25, 2020
6.500
6.977
6.500
6.940
1,017,800
+0.39(+5.95%)
Sep 24, 2020
6.160
6.600
6.090
6.550
808,384
+0.36(+5.82%)
Sep 23, 2020
6.130
6.310
5.980
6.190
359,263
+0.04(+0.65%)
Sep 22, 2020
6.030
6.150
5.890
6.150
381,394
+0.15(+2.50%)
Sep 21, 2020
6.000
6.060
5.880
6.000
297,173
-0.17(-2.76%)
Sep 18, 2020
6.080
6.290
5.972
6.170
686,500
+0.18(+3.01%)
Sep 17, 2020
6.020
6.095
5.905
5.990
181,516
-0.11(-1.80%)
Sep 16, 2020
6.140
6.250
5.990
6.100
230,282
+0.02(+0.33%)
Sep 15, 2020
6.310
6.370
5.930
6.080
244,232
-0.20(-3.18%)
Sep 14, 2020
6.050
6.310
6.050
6.280
197,341
+0.28(+4.67%)
Sep 11, 2020
6.140
6.210
5.870
6.000
153,900
-0.13(-2.20%)
Sep 10, 2020
6.100
6.228
5.960
6.135
235,372
+0.09(+1.57%)
Sep 09, 2020
5.760
6.060
5.685
6.040
225,712
+0.33(+5.78%)
Sep 08, 2020
5.622
5.766
5.595
5.710
143,889
-0.00(-0.09%)
Sep 04, 2020
5.760
5.880
5.520
5.715
335,800
-0.11(-1.89%)
Sep 03, 2020
6.290
6.490
5.810
5.825
351,187
-0.26(-4.35%)
Sep 02, 2020
6.490
6.520
5.980
6.090
527,354
-0.41(-6.31%)
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
.