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
)
10.12
+0.02 (+0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jun 03, 2019
3.950
4.030
3.700
3.720
107,953
-0.22(-5.58%)
May 31, 2019
3.910
3.980
3.810
3.940
111,900
-0.01(-0.25%)
May 30, 2019
3.900
3.980
3.880
3.950
154,839
+0.08(+2.07%)
May 29, 2019
3.940
4.070
3.820
3.870
95,465
-0.07(-1.78%)
May 28, 2019
4.080
4.110
3.930
3.940
64,381
-0.13(-3.19%)
May 24, 2019
3.920
4.150
3.920
4.070
154,200
+0.17(+4.36%)
May 23, 2019
3.810
3.929
3.600
3.900
314,221
+0.02(+0.52%)
May 22, 2019
3.990
4.070
3.830
3.880
327,304
-0.21(-5.13%)
May 21, 2019
4.210
4.240
4.060
4.090
114,618
-0.13(-3.08%)
May 20, 2019
4.150
4.380
4.108
4.220
256,978
+0.07(+1.69%)
May 17, 2019
4.450
4.500
4.090
4.150
406,000
-0.29(-6.53%)
May 16, 2019
4.750
4.770
4.250
4.440
671,816
-0.25(-5.33%)
May 15, 2019
4.450
4.793
4.370
4.690
760,453
+0.21(+4.69%)
May 14, 2019
4.150
4.490
3.960
4.480
1,037,986
+0.36(+8.74%)
May 13, 2019
4.000
4.150
3.770
4.120
456,660
+0.04(+0.98%)
May 10, 2019
3.850
4.140
3.658
4.080
644,900
+0.29(+7.65%)
May 09, 2019
3.900
3.960
3.640
3.790
324,745
-0.08(-2.07%)
May 08, 2019
3.770
3.950
3.670
3.870
273,849
+0.14(+3.75%)
May 07, 2019
3.650
3.840
3.530
3.730
202,796
+0.11(+3.04%)
May 06, 2019
3.740
3.760
3.540
3.620
202,913
-0.14(-3.72%)
May 03, 2019
3.570
3.840
3.520
3.760
165,300
+0.19(+5.47%)
May 02, 2019
3.980
4.000
3.420
3.565
432,181
-0.38(-9.52%)
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
.