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
)
11.05
-0.38 (-3.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019
5.300
5.300
5.100
5.230
260,600
+0.03(+0.58%)
Aug 29, 2019
5.400
5.400
5.150
5.200
319,869
-0.16(-2.99%)
Aug 28, 2019
5.410
5.629
5.310
5.360
864,807
+0.09(+1.71%)
Aug 27, 2019
5.510
5.690
5.160
5.270
648,564
-0.13(-2.41%)
Aug 26, 2019
5.810
5.860
5.380
5.400
662,067
-0.42(-7.22%)
Aug 23, 2019
5.900
6.000
5.790
5.820
499,000
-0.08(-1.36%)
Aug 22, 2019
5.990
6.020
5.820
5.900
263,792
-0.09(-1.50%)
Aug 21, 2019
6.160
6.200
5.890
5.990
296,004
-0.14(-2.28%)
Aug 20, 2019
6.200
6.220
6.010
6.130
422,509
-0.07(-1.13%)
Aug 19, 2019
6.060
6.290
6.020
6.200
433,320
+0.19(+3.16%)
Aug 16, 2019
5.730
6.110
5.730
6.010
467,900
+0.28(+4.89%)
Aug 15, 2019
5.930
6.020
5.400
5.730
514,505
-0.19(-3.21%)
Aug 14, 2019
6.190
6.190
5.900
5.920
464,915
-0.24(-3.90%)
Aug 13, 2019
6.210
6.350
5.910
6.160
809,233
-0.06(-0.96%)
Aug 12, 2019
5.870
6.250
5.730
6.220
822,737
+0.35(+5.96%)
Aug 09, 2019
5.760
6.000
5.660
5.870
1,850,400
+0.07(+1.21%)
Aug 08, 2019
5.460
5.960
5.450
5.800
994,944
+0.37(+6.81%)
Aug 07, 2019
5.170
5.500
5.120
5.430
835,065
+0.23(+4.42%)
Aug 06, 2019
5.340
5.470
5.090
5.200
705,471
+0.02(+0.39%)
Aug 05, 2019
4.990
5.300
4.750
5.180
944,317
+0.38(+7.92%)
Aug 02, 2019
4.840
4.890
4.660
4.800
284,600
+0.03(+0.63%)
Aug 01, 2019
4.740
4.930
4.700
4.770
451,921
+0.07(+1.49%)
Jul 31, 2019
4.810
5.050
4.620
4.700
3,105,752
+0.10(+2.17%)
Jul 30, 2019
4.940
5.200
4.600
4.600
502,820
-0.40(-8.00%)
Jul 29, 2019
5.240
5.289
4.880
5.000
402,525
-0.17(-3.29%)
Jul 26, 2019
5.120
5.460
5.120
5.170
700,600
+0.13(+2.58%)
Jul 25, 2019
4.750
5.240
4.510
5.040
1,408,175
+0.44(+9.57%)
Jul 24, 2019
4.630
4.720
4.430
4.600
258,992
-0.01(-0.22%)
Jul 23, 2019
4.650
4.687
4.520
4.610
145,984
+0.01(+0.22%)
Jul 22, 2019
4.570
4.630
4.400
4.600
211,307
+0.11(+2.45%)
Jul 19, 2019
4.610
4.670
4.460
4.490
278,600
-0.15(-3.23%)
Jul 18, 2019
4.700
4.950
4.610
4.640
356,447
-0.05(-1.07%)
Jul 17, 2019
4.560
4.720
4.300
4.690
422,552
+0.40(+9.32%)
Jul 16, 2019
4.460
4.460
4.060
4.290
443,670
-0.15(-3.38%)
Jul 15, 2019
4.420
4.520
4.360
4.440
151,624
+0.09(+2.07%)
Jul 12, 2019
4.480
4.500
4.310
4.350
180,200
-0.10(-2.25%)
Jul 11, 2019
4.580
4.580
4.400
4.450
123,290
-0.10(-2.20%)
Jul 10, 2019
4.640
4.640
4.480
4.550
258,193
-0.04(-0.87%)
Jul 09, 2019
4.420
4.620
4.400
4.590
245,352
+0.18(+4.08%)
Jul 08, 2019
4.310
4.580
4.270
4.410
377,705
+0.14(+3.28%)
Jul 05, 2019
4.670
4.790
4.210
4.270
357,600
-0.40(-8.57%)
Jul 03, 2019
4.710
4.710
4.610
4.670
75,900
+0.02(+0.43%)
Jul 02, 2019
4.650
4.680
4.540
4.650
201,017
+0.10(+2.20%)
Jul 01, 2019
4.680
4.840
4.530
4.550
656,107
+0.01(+0.22%)
Jun 28, 2019
4.380
4.650
4.330
4.540
3,255,200
+0.21(+4.85%)
Jun 27, 2019
4.300
4.360
4.210
4.330
360,130
+0.04(+0.93%)
Jun 26, 2019
4.600
4.600
4.100
4.290
162,391
+0.22(+5.41%)
Jun 25, 2019
4.220
4.380
4.040
4.070
292,956
-0.15(-3.55%)
Jun 24, 2019
4.360
4.380
4.220
4.220
128,692
-0.15(-3.43%)
Jun 21, 2019
4.400
4.430
4.210
4.370
103,700
-0.01(-0.23%)
Jun 20, 2019
4.440
4.490
4.150
4.380
189,130
-0.01(-0.23%)
Jun 19, 2019
4.420
4.480
4.390
4.390
97,868
+0.00(+0.00%)
Jun 18, 2019
4.600
4.600
4.360
4.390
276,689
-0.19(-4.15%)
Jun 17, 2019
4.740
4.760
4.520
4.580
218,074
-0.14(-2.97%)
Jun 14, 2019
4.800
4.805
4.501
4.720
228,600
-0.05(-1.05%)
Jun 13, 2019
4.580
4.850
4.495
4.770
481,425
+0.20(+4.38%)
Jun 12, 2019
4.470
4.640
4.460
4.570
189,721
+0.11(+2.47%)
Jun 11, 2019
4.590
4.614
4.320
4.460
191,586
-0.12(-2.62%)
Jun 10, 2019
4.230
4.710
4.180
4.580
336,506
+0.37(+8.79%)
Jun 07, 2019
4.100
4.290
4.080
4.210
226,000
+0.14(+3.44%)
Jun 06, 2019
4.090
4.390
4.058
4.070
217,610
-0.03(-0.73%)
Jun 05, 2019
3.980
4.200
3.930
4.100
169,564
+0.17(+4.33%)
Jun 04, 2019
3.720
3.990
3.720
3.930
117,588
+0.21(+5.65%)
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
.