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 (%)
Mar 29, 2019
2.600
2.740
2.530
2.650
160,400
+0.07(+2.71%)
Mar 28, 2019
2.740
2.750
2.567
2.580
115,971
-0.18(-6.52%)
Mar 27, 2019
2.750
2.800
2.710
2.760
150,976
+0.01(+0.36%)
Mar 26, 2019
2.670
2.800
2.610
2.750
197,232
+0.08(+3.00%)
Mar 25, 2019
2.640
2.710
2.510
2.670
233,651
+0.03(+1.14%)
Mar 22, 2019
2.700
2.700
2.520
2.640
339,900
-0.06(-2.22%)
Mar 21, 2019
2.760
2.810
2.700
2.700
116,835
-0.08(-2.88%)
Mar 20, 2019
2.740
2.780
2.650
2.780
143,600
+0.04(+1.46%)
Mar 19, 2019
2.790
2.850
2.735
2.740
189,351
-0.01(-0.36%)
Mar 18, 2019
2.900
2.934
2.720
2.750
205,966
-0.17(-5.82%)
Mar 15, 2019
2.900
2.930
2.740
2.920
260,800
+0.02(+0.69%)
Mar 14, 2019
2.730
2.910
2.650
2.900
309,975
+0.20(+7.41%)
Mar 13, 2019
2.620
2.750
2.620
2.700
492,473
+0.17(+6.72%)
Mar 12, 2019
2.600
2.601
2.300
2.530
541,720
-0.07(-2.69%)
Mar 11, 2019
2.480
2.710
2.400
2.600
517,585
+0.11(+4.42%)
Mar 08, 2019
2.260
2.515
2.180
2.490
812,600
+0.16(+6.87%)
Mar 07, 2019
2.170
2.450
2.070
2.330
805,834
+0.16(+7.37%)
Mar 06, 2019
2.150
2.320
2.050
2.170
718,307
+0.05(+2.36%)
Mar 05, 2019
1.970
2.150
1.920
2.120
670,697
+0.10(+4.95%)
Mar 04, 2019
1.650
2.110
1.640
2.020
1,460,274
+0.41(+25.47%)
Mar 01, 2019
1.600
1.680
1.560
1.610
293,300
+0.02(+1.26%)
Feb 28, 2019
1.600
1.600
1.540
1.590
156,011
-0.01(-0.63%)
Feb 27, 2019
1.650
1.660
1.540
1.600
285,498
-0.02(-1.23%)
Feb 26, 2019
1.600
1.640
1.450
1.620
903,390
+0.03(+1.89%)
Feb 25, 2019
1.890
2.000
1.510
1.590
5,864,887
+0.13(+8.90%)
Feb 22, 2019
1.430
1.460
1.400
1.460
198,700
+0.04(+2.82%)
Feb 21, 2019
1.450
1.460
1.410
1.420
199,611
+0.02(+1.43%)
Feb 20, 2019
1.420
1.420
1.370
1.400
289,453
+0.00(+0.00%)
Feb 19, 2019
1.410
1.430
1.380
1.400
257,609
+0.00(+0.00%)
Feb 15, 2019
1.420
1.440
1.400
1.400
117,500
-0.02(-1.41%)
Feb 14, 2019
1.520
1.520
1.384
1.420
192,237
-0.09(-5.96%)
Feb 13, 2019
1.620
1.620
1.450
1.510
420,864
-0.07(-4.43%)
Feb 12, 2019
1.480
1.630
1.400
1.580
1,296,811
+0.19(+13.67%)
Feb 11, 2019
1.280
1.450
1.230
1.390
873,925
+0.19(+15.83%)
Feb 08, 2019
1.200
1.270
1.180
1.200
681,600
+0.01(+0.84%)
Feb 07, 2019
1.280
1.280
1.190
1.190
767,950
-0.09(-7.03%)
Feb 06, 2019
1.320
1.320
1.260
1.280
140,184
-0.03(-2.29%)
Feb 05, 2019
1.350
1.370
1.290
1.310
421,981
-0.02(-1.50%)
Feb 04, 2019
1.330
1.360
1.300
1.330
363,770
+0.03(+2.31%)
Feb 01, 2019
1.330
1.380
1.280
1.300
926,800
+0.00(+0.00%)
Jan 31, 2019
1.530
1.580
1.200
1.300
4,604,601
-0.23(-15.03%)
Jan 30, 2019
1.580
1.612
1.500
1.530
253,772
-0.05(-3.47%)
Jan 29, 2019
1.630
1.640
1.580
1.585
75,556
-0.04(-2.16%)
Jan 28, 2019
1.670
1.670
1.580
1.620
299,076
+0.01(+0.62%)
Jan 25, 2019
1.690
1.700
1.590
1.610
120,800
+0.01(+0.63%)
Jan 24, 2019
1.600
1.680
1.580
1.600
364,680
+0.01(+0.63%)
Jan 23, 2019
1.660
1.710
1.510
1.590
207,584
-0.06(-3.64%)
Jan 22, 2019
1.750
1.775
1.615
1.650
204,061
-0.07(-4.07%)
Jan 18, 2019
1.810
1.810
1.700
1.720
109,400
-0.06(-3.37%)
Jan 17, 2019
1.840
1.881
1.750
1.780
127,941
-0.04(-2.20%)
Jan 16, 2019
1.850
1.900
1.780
1.820
221,724
-0.02(-1.09%)
Jan 15, 2019
1.890
1.925
1.800
1.840
198,996
-0.01(-0.54%)
Jan 14, 2019
1.960
2.030
1.770
1.850
326,604
-0.10(-5.13%)
Jan 11, 2019
1.980
2.100
1.950
1.950
116,300
-0.03(-1.52%)
Jan 10, 2019
2.040
2.085
1.970
1.980
198,147
-0.07(-3.41%)
Jan 09, 2019
2.080
2.150
2.020
2.050
84,372
+0.00(+0.00%)
Jan 08, 2019
2.030
2.140
2.010
2.050
106,246
+0.02(+0.99%)
Jan 07, 2019
2.200
2.200
2.010
2.030
164,189
-0.17(-7.73%)
Jan 04, 2019
2.170
2.360
2.170
2.200
82,400
+0.04(+1.85%)
Jan 03, 2019
2.220
2.260
2.160
2.160
7,717
-0.07(-3.14%)
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
.