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 (%)
Apr 30, 2020
4.850
4.930
4.485
4.530
1,046,510
-0.38(-7.74%)
Apr 29, 2020
4.680
4.980
4.430
4.910
675,796
+0.37(+8.15%)
Apr 28, 2020
4.110
4.690
4.030
4.540
989,957
+0.60(+15.23%)
Apr 27, 2020
3.870
4.200
3.800
3.940
767,639
+0.11(+2.87%)
Apr 24, 2020
3.810
3.845
3.660
3.830
344,900
+0.04(+1.06%)
Apr 23, 2020
3.790
3.930
3.760
3.790
341,371
+0.03(+0.80%)
Apr 22, 2020
3.590
3.840
3.500
3.760
561,839
+0.23(+6.52%)
Apr 21, 2020
3.450
3.610
3.380
3.530
463,352
-0.01(-0.28%)
Apr 20, 2020
3.550
3.660
3.460
3.540
608,897
-0.08(-2.34%)
Apr 17, 2020
3.810
3.823
3.540
3.625
569,800
+0.04(+1.26%)
Apr 16, 2020
3.800
3.860
3.530
3.580
663,341
-0.22(-5.79%)
Apr 15, 2020
3.830
4.018
3.760
3.800
557,376
-0.29(-7.09%)
Apr 14, 2020
4.050
4.320
4.030
4.090
651,874
+0.16(+4.07%)
Apr 13, 2020
3.980
4.010
3.600
3.930
488,912
-0.01(-0.25%)
Apr 09, 2020
4.180
4.180
3.780
3.940
656,700
-0.10(-2.48%)
Apr 08, 2020
3.640
4.105
3.570
4.040
829,463
+0.47(+13.17%)
Apr 07, 2020
3.740
3.740
3.400
3.570
718,680
-0.01(-0.28%)
Apr 06, 2020
3.400
3.620
3.300
3.580
524,112
+0.38(+11.87%)
Apr 03, 2020
3.200
3.280
3.080
3.200
481,000
-0.02(-0.62%)
Apr 02, 2020
3.100
3.340
3.100
3.220
476,105
+0.17(+5.57%)
Apr 01, 2020
3.230
3.400
3.020
3.050
447,236
-0.40(-11.59%)
Mar 31, 2020
3.570
3.690
3.320
3.450
743,018
-0.15(-4.17%)
Mar 30, 2020
3.640
3.730
3.500
3.600
503,602
-0.18(-4.76%)
Mar 27, 2020
3.650
3.780
3.300
3.780
1,405,200
+0.08(+2.16%)
Mar 26, 2020
3.160
3.720
3.080
3.700
1,289,167
+0.65(+21.31%)
Mar 25, 2020
2.870
3.245
2.710
3.050
1,502,066
+0.33(+12.13%)
Mar 24, 2020
2.550
3.000
2.520
2.720
1,262,840
+0.46(+20.35%)
Mar 23, 2020
2.380
2.480
2.190
2.260
917,152
-0.09(-3.83%)
Mar 20, 2020
2.510
2.750
2.320
2.350
1,128,400
-0.09(-3.69%)
Mar 19, 2020
2.340
2.720
2.310
2.440
1,167,717
+0.13(+5.63%)
Mar 18, 2020
2.820
2.940
2.300
2.310
1,289,147
-0.74(-24.26%)
Mar 17, 2020
3.460
3.500
2.890
3.050
1,545,963
-0.27(-8.13%)
Mar 16, 2020
3.510
3.740
3.200
3.320
1,431,895
-0.56(-14.43%)
Mar 13, 2020
3.840
3.978
3.740
3.880
1,177,800
+0.37(+10.54%)
Mar 12, 2020
3.750
3.960
3.440
3.510
1,715,276
-0.90(-20.41%)
Mar 11, 2020
4.720
4.820
4.305
4.410
860,446
-0.39(-8.12%)
Mar 10, 2020
5.210
5.250
4.750
4.800
888,393
-0.11(-2.24%)
Mar 09, 2020
5.100
5.200
4.740
4.910
1,014,552
-0.64(-11.53%)
Mar 06, 2020
5.800
5.880
5.360
5.550
869,400
-0.37(-6.25%)
Mar 05, 2020
5.960
6.350
5.855
5.920
575,876
-0.14(-2.31%)
Mar 04, 2020
6.020
6.170
5.840
6.060
396,641
+0.22(+3.77%)
Mar 03, 2020
6.370
6.580
5.800
5.840
671,254
-0.56(-8.75%)
Mar 02, 2020
6.010
6.770
6.010
6.400
1,024,329
+0.55(+9.40%)
Feb 28, 2020
5.150
6.140
4.350
5.850
947,200
-0.41(-6.55%)
Feb 27, 2020
6.000
6.360
5.580
6.260
836,916
+0.16(+2.62%)
Feb 26, 2020
6.220
6.350
6.020
6.100
262,002
-0.12(-1.93%)
Feb 25, 2020
6.580
6.649
6.200
6.220
382,899
-0.34(-5.18%)
Feb 24, 2020
6.490
6.612
6.430
6.560
180,311
-0.08(-1.20%)
Feb 21, 2020
6.660
6.680
6.510
6.640
153,900
-0.04(-0.52%)
Feb 20, 2020
6.800
6.825
6.510
6.675
290,310
-0.12(-1.84%)
Feb 19, 2020
6.730
6.930
6.726
6.800
239,383
+0.07(+1.04%)
Feb 18, 2020
6.820
6.977
6.680
6.730
169,421
-0.16(-2.32%)
Feb 14, 2020
6.400
6.970
6.340
6.890
388,500
+0.49(+7.66%)
Feb 13, 2020
6.480
6.540
6.380
6.400
316,268
-0.09(-1.39%)
Feb 12, 2020
6.600
6.611
6.450
6.490
185,438
-0.09(-1.37%)
Feb 11, 2020
6.660
6.660
6.510
6.580
282,130
-0.08(-1.20%)
Feb 10, 2020
6.700
6.750
6.630
6.660
315,909
-0.02(-0.30%)
Feb 07, 2020
6.700
6.860
6.600
6.680
379,900
-0.05(-0.74%)
Feb 06, 2020
6.650
6.790
6.500
6.730
288,110
+0.11(+1.66%)
Feb 05, 2020
7.020
7.020
6.600
6.620
285,690
-0.36(-5.16%)
Feb 04, 2020
7.000
7.080
6.900
6.980
267,443
+0.07(+1.01%)
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
.