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 (%)
Apr 28, 2017
2.114
2.114
1.990
2.030
32,317
-0.10(-4.69%)
Apr 27, 2017
2.100
2.170
2.010
2.130
73,968
+0.10(+4.93%)
Apr 26, 2017
1.980
2.062
1.950
2.030
46,332
+0.05(+2.53%)
Apr 25, 2017
1.990
2.060
1.980
1.980
81,345
+0.02(+1.02%)
Apr 24, 2017
2.000
2.020
1.960
1.960
27,400
-0.04(-2.00%)
Apr 21, 2017
1.970
2.020
1.950
2.000
92,999
+0.00(+0.00%)
Apr 20, 2017
2.000
2.060
1.975
2.000
154,537
+0.01(+0.50%)
Apr 19, 2017
1.973
2.040
1.957
1.990
121,121
-0.03(-1.49%)
Apr 18, 2017
2.030
2.110
1.930
2.020
128,585
-0.06(-2.88%)
Apr 17, 2017
2.150
2.190
2.040
2.080
423,905
-0.05(-2.35%)
Apr 13, 2017
2.190
2.190
2.040
2.130
185,260
-0.08(-3.62%)
Apr 12, 2017
2.173
2.492
2.120
2.210
200,548
+0.02(+0.91%)
Apr 11, 2017
2.150
2.209
2.130
2.190
88,915
+0.03(+1.39%)
Apr 10, 2017
2.150
2.190
2.150
2.160
79,288
+0.04(+1.89%)
Apr 07, 2017
2.240
2.400
2.100
2.120
179,877
-0.07(-3.20%)
Apr 06, 2017
2.150
2.210
2.130
2.190
68,012
+0.02(+0.92%)
Apr 05, 2017
2.110
2.279
2.110
2.170
154,947
+0.07(+3.33%)
Apr 04, 2017
2.340
2.418
2.100
2.100
90,656
-0.26(-11.02%)
Apr 03, 2017
2.320
2.444
2.300
2.360
172,288
+0.03(+1.29%)
Mar 31, 2017
2.410
2.410
2.256
2.330
136,748
-0.08(-3.36%)
Mar 30, 2017
2.400
2.640
2.250
2.411
692,649
+0.01(+0.48%)
Mar 29, 2017
2.100
2.400
2.100
2.400
161,393
+0.27(+12.65%)
Mar 28, 2017
2.100
2.150
2.055
2.130
52,879
+0.05(+2.40%)
Mar 27, 2017
2.180
2.180
2.020
2.080
39,763
-0.11(-5.02%)
Mar 24, 2017
2.090
2.210
2.010
2.190
96,360
+0.12(+5.80%)
Mar 23, 2017
2.440
2.500
1.960
2.070
426,244
-0.61(-22.76%)
Mar 22, 2017
2.770
2.950
2.650
2.680
146,690
-0.12(-4.29%)
Mar 21, 2017
2.910
3.009
2.700
2.800
66,527
-0.07(-2.44%)
Mar 20, 2017
3.140
3.140
2.830
2.870
173,029
-0.30(-9.46%)
Mar 17, 2017
3.290
3.320
3.150
3.170
128,657
-0.13(-3.94%)
Mar 16, 2017
3.750
3.750
3.200
3.300
165,184
-0.51(-13.39%)
Mar 15, 2017
3.920
3.920
3.710
3.810
25,404
-0.12(-3.05%)
Mar 14, 2017
3.620
4.200
3.620
3.930
8,733
+0.32(+8.86%)
Mar 13, 2017
3.540
3.860
3.440
3.610
33,511
+0.07(+1.98%)
Mar 10, 2017
3.570
3.700
3.310
3.540
12,023
-0.03(-0.84%)
Mar 09, 2017
3.610
3.760
3.397
3.570
24,030
-0.08(-2.19%)
Mar 08, 2017
4.030
4.110
3.610
3.650
83,882
-0.37(-9.20%)
Mar 07, 2017
4.040
4.350
3.810
4.020
87,395
-0.08(-1.95%)
Mar 06, 2017
4.550
4.550
3.750
4.100
190,554
-0.48(-10.48%)
Mar 03, 2017
3.930
5.800
3.930
4.580
1,000,087
+0.68(+17.44%)
Mar 02, 2017
3.550
4.139
3.390
3.900
102,560
+0.36(+10.17%)
Mar 01, 2017
3.320
3.730
3.250
3.540
68,730
+0.17(+5.04%)
Feb 28, 2017
3.600
3.680
3.266
3.370
62,612
-0.20(-5.60%)
Feb 27, 2017
3.600
3.740
3.240
3.570
117,144
+0.02(+0.56%)
Feb 24, 2017
3.440
3.650
3.250
3.550
97,699
+0.28(+8.56%)
Feb 23, 2017
3.190
3.340
2.810
3.270
55,246
+0.15(+4.81%)
Feb 22, 2017
3.110
3.250
3.060
3.120
39,654
+0.03(+0.97%)
Feb 21, 2017
3.090
3.100
2.930
3.090
28,250
+0.18(+6.19%)
Feb 17, 2017
2.910
2.910
2.910
0
+0.02(+0.69%)
Feb 16, 2017
2.940
2.980
2.880
2.890
12,041
-0.09(-3.02%)
Feb 15, 2017
2.951
3.150
2.900
2.980
37,085
+0.05(+1.71%)
Feb 14, 2017
3.086
3.090
2.890
2.930
21,910
-0.05(-1.68%)
Feb 13, 2017
2.900
3.060
2.900
2.980
31,687
+0.06(+2.05%)
Feb 10, 2017
2.950
3.050
2.820
2.920
5,213
-0.03(-1.02%)
Feb 09, 2017
2.940
3.180
2.810
2.950
93,006
-0.04(-1.34%)
Feb 08, 2017
2.920
2.990
2.830
2.990
26,174
+0.07(+2.40%)
Feb 07, 2017
2.900
2.956
2.900
2.920
13,135
+0.04(+1.39%)
Feb 06, 2017
3.020
3.020
2.880
2.880
7,826
-0.12(-4.00%)
Feb 03, 2017
3.020
3.100
2.820
3.000
38,182
-0.04(-1.32%)
Feb 02, 2017
2.904
3.286
2.904
3.040
17,175
+0.08(+2.70%)
Feb 01, 2017
2.900
3.090
2.900
2.960
10,948
+0.08(+2.60%)
Jan 31, 2017
3.012
3.012
2.800
2.885
72,562
-0.10(-3.19%)
Jan 30, 2017
3.140
3.147
3.140
2.980
75,634
-0.16(-5.10%)
Jan 27, 2017
3.330
3.420
3.060
3.140
26,041
-0.10(-3.09%)
Jan 26, 2017
3.270
3.370
3.070
3.240
31,831
-0.03(-0.92%)
Jan 25, 2017
3.210
3.360
3.180
3.270
13,654
+0.05(+1.55%)
Jan 24, 2017
3.260
3.330
3.180
3.220
28,462
-0.02(-0.62%)
Jan 23, 2017
3.520
3.520
3.220
3.240
55,852
-0.17(-4.99%)
Jan 20, 2017
3.360
3.550
3.360
3.410
46,682
+0.01(+0.29%)
Jan 19, 2017
3.560
3.560
3.350
3.400
25,962
-0.11(-3.13%)
Jan 18, 2017
3.640
3.640
3.460
3.510
26,634
-0.05(-1.40%)
Jan 17, 2017
3.630
3.700
3.510
3.560
59,916
+0.01(+0.28%)
Jan 13, 2017
3.550
3.550
3.550
0
+0.05(+1.43%)
Jan 12, 2017
3.600
3.600
3.450
3.500
13,695
-0.09(-2.51%)
Jan 11, 2017
3.550
3.650
3.550
3.590
19,978
+0.05(+1.41%)
Jan 10, 2017
3.570
3.700
3.522
3.540
24,938
+0.01(+0.28%)
Jan 09, 2017
3.570
3.910
3.500
3.530
80,188
-0.01(-0.28%)
Jan 06, 2017
3.690
3.735
3.380
3.540
106,568
+0.02(+0.57%)
Jan 05, 2017
3.330
3.720
3.300
3.520
162,726
+0.21(+6.34%)
Jan 04, 2017
3.250
3.470
3.081
3.310
71,776
+0.09(+2.80%)
Jan 03, 2017
3.200
3.530
3.200
3.220
33,285
+0.01(+0.31%)
Dec 30, 2016
3.210
3.210
3.210
0
-0.19(-5.59%)
Dec 29, 2016
3.380
3.640
3.280
3.400
116,503
-0.13(-3.68%)
Dec 28, 2016
3.320
3.715
3.150
3.530
156,198
+0.16(+4.75%)
Dec 27, 2016
3.440
3.450
3.121
3.370
98,224
-0.04(-1.17%)
Dec 23, 2016
3.410
3.410
3.410
0
-0.08(-2.29%)
Dec 22, 2016
3.520
3.850
3.400
3.490
130,850
-0.09(-2.51%)
Dec 21, 2016
3.800
3.890
3.290
3.580
98,589
-0.23(-6.04%)
Dec 20, 2016
4.080
4.080
3.730
3.810
43,621
-0.19(-4.75%)
Dec 19, 2016
4.020
4.150
3.920
4.000
52,472
-0.02(-0.50%)
Dec 16, 2016
4.110
4.450
3.820
4.020
76,036
-0.09(-2.19%)
Dec 15, 2016
4.030
4.426
3.930
4.110
70,946
+0.02(+0.49%)
Dec 14, 2016
4.260
4.290
3.967
4.090
60,983
-0.21(-4.88%)
Dec 13, 2016
4.420
4.560
4.200
4.300
31,552
-0.13(-2.93%)
Dec 12, 2016
4.540
4.820
4.350
4.430
96,333
-0.47(-9.59%)
Dec 09, 2016
4.850
4.990
4.810
4.900
11,958
+0.02(+0.41%)
Dec 08, 2016
4.830
4.980
4.800
4.880
49,742
+0.03(+0.62%)
Dec 07, 2016
4.850
5.150
4.850
4.850
75,292
-0.07(-1.42%)
Dec 06, 2016
5.060
5.260
4.900
4.920
51,850
-0.16(-3.15%)
Dec 05, 2016
5.320
5.330
5.000
5.080
139,504
-0.01(-0.20%)
Dec 02, 2016
5.100
5.120
5.025
5.090
28,752
+0.00(+0.00%)
Dec 01, 2016
5.190
5.260
5.010
5.090
52,317
-0.14(-2.68%)
Nov 30, 2016
5.310
5.410
5.050
5.230
144,795
-0.11(-2.06%)
Nov 29, 2016
5.530
5.690
5.280
5.340
69,347
-0.33(-5.82%)
Nov 28, 2016
5.500
5.810
5.350
5.670
102,252
+0.11(+1.98%)
Nov 25, 2016
5.400
5.680
5.250
5.560
182,643
+0.20(+3.73%)
Nov 23, 2016
5.360
5.360
5.360
0
+0.22(+4.28%)
Nov 22, 2016
5.320
5.320
5.060
5.140
20,950
-0.20(-3.75%)
Nov 21, 2016
5.200
5.610
5.140
5.340
93,314
+0.09(+1.81%)
Nov 18, 2016
5.150
5.275
5.020
5.245
27,894
+0.01(+0.29%)
Nov 17, 2016
5.040
5.270
5.040
5.230
21,103
+0.13(+2.55%)
Nov 16, 2016
5.573
5.573
5.010
5.100
54,374
-0.09(-1.73%)
Nov 15, 2016
5.140
5.350
4.972
5.190
16,042
+0.02(+0.39%)
Nov 14, 2016
4.600
5.330
4.590
5.170
147,169
+0.47(+10.00%)
Nov 11, 2016
4.580
5.290
4.150
4.700
123,679
-0.03(-0.63%)
Nov 10, 2016
5.320
5.340
4.520
4.730
65,682
-0.68(-12.57%)
Nov 09, 2016
5.580
5.580
5.310
5.410
31,082
-0.21(-3.74%)
Nov 08, 2016
6.080
6.080
5.620
5.620
35,706
-0.35(-5.86%)
Nov 07, 2016
5.970
6.400
5.910
5.970
39,196
-0.01(-0.17%)
Nov 04, 2016
6.040
6.190
5.860
5.980
33,855
-0.09(-1.48%)
Nov 03, 2016
6.000
6.150
5.620
6.070
67,740
+0.08(+1.34%)
Nov 02, 2016
5.917
6.290
5.820
5.990
55,890
+0.02(+0.34%)
Nov 01, 2016
6.253
6.400
5.830
5.970
52,874
-0.26(-4.17%)
Oct 31, 2016
6.230
6.310
5.920
6.230
48,825
-0.05(-0.80%)
Oct 28, 2016
6.620
6.620
6.160
6.280
44,274
-0.27(-4.12%)
Oct 27, 2016
6.300
6.780
6.300
6.550
48,473
+0.26(+4.13%)
Oct 26, 2016
5.820
6.300
5.560
6.290
100,719
+0.39(+6.61%)
Oct 25, 2016
6.190
6.270
5.830
5.900
83,114
-0.28(-4.53%)
Oct 24, 2016
6.180
6.370
6.010
6.180
45,856
-0.03(-0.48%)
Oct 21, 2016
5.950
6.370
5.900
6.210
35,783
+0.23(+3.85%)
Oct 20, 2016
6.380
6.600
5.780
5.980
170,811
-0.44(-6.85%)
Oct 19, 2016
6.820
6.980
6.280
6.420
71,590
-0.27(-4.04%)
Oct 18, 2016
6.540
6.820
6.380
6.690
64,906
+0.18(+2.69%)
Oct 17, 2016
6.590
6.800
6.280
6.515
165,133
-0.07(-0.99%)
Oct 14, 2016
6.770
6.770
6.383
6.580
132,031
-0.09(-1.35%)
Oct 13, 2016
6.910
7.085
6.630
6.670
30,439
-0.35(-4.99%)
Oct 12, 2016
6.770
7.356
6.361
7.020
64,528
+0.19(+2.78%)
Oct 11, 2016
6.640
6.960
6.310
6.830
52,435
+0.11(+1.64%)
Oct 10, 2016
7.240
7.250
6.710
6.720
112,913
-0.55(-7.57%)
Oct 07, 2016
6.450
7.580
6.160
7.270
166,552
+0.65(+9.82%)
Oct 06, 2016
6.900
6.950
6.150
6.620
170,758
-0.71(-9.69%)
Oct 05, 2016
7.220
7.430
7.020
7.330
82,237
-0.04(-0.54%)
Oct 04, 2016
8.150
8.400
7.120
7.370
152,066
-1.74(-19.10%)
Oct 03, 2016
9.250
9.250
9.110
9.110
11,970
-0.07(-0.76%)
Sep 30, 2016
9.180
9.180
9.180
9.180
11,288
-0.15(-1.61%)
Sep 29, 2016
9.000
9.400
8.725
9.330
105,221
+0.87(+10.27%)
Sep 28, 2016
8.630
8.790
8.461
8.461
15,294
+0.22(+2.68%)
Sep 27, 2016
8.130
8.580
7.720
8.240
43,963
+0.03(+0.37%)
Sep 26, 2016
8.440
9.010
8.120
8.210
202,853
-0.42(-4.87%)
Sep 23, 2016
8.260
9.430
8.260
8.630
338,424
+0.38(+4.61%)
Sep 22, 2016
7.380
8.342
7.220
8.250
275,664
+1.13(+15.87%)
Sep 21, 2016
6.300
7.185
6.280
7.120
266,003
+0.79(+12.48%)
Sep 20, 2016
6.220
6.530
6.150
6.330
150,696
+0.06(+0.96%)
Sep 19, 2016
6.540
7.440
6.100
6.270
620,304
-0.05(-0.79%)
Sep 16, 2016
5.210
6.340
5.210
6.320
535,108
+1.06(+20.15%)
Sep 15, 2016
5.020
5.270
4.880
5.260
177,530
+0.24(+4.78%)
Sep 14, 2016
4.800
5.511
4.610
5.020
525,275
+0.25(+5.24%)
Sep 13, 2016
4.460
4.850
4.260
4.770
462,371
+0.27(+6.00%)
Sep 12, 2016
4.210
4.570
4.110
4.500
135,559
+0.24(+5.63%)
Sep 09, 2016
4.140
4.270
4.140
4.260
53,306
+0.08(+1.91%)
Sep 08, 2016
4.150
4.270
4.050
4.180
49,393
+0.00(+0.00%)
Sep 07, 2016
4.030
4.280
3.990
4.180
108,647
+0.18(+4.50%)
Sep 06, 2016
4.450
4.450
3.940
4.000
391,430
-0.49(-10.91%)
Sep 02, 2016
4.990
4.490
4.490
4.490
1,006,400
+0.36(+8.72%)
Sep 01, 2016
4.000
4.250
3.910
4.130
127,307
+0.13(+3.25%)
Aug 31, 2016
3.970
4.046
3.900
4.000
48,878
+0.06(+1.52%)
Aug 30, 2016
3.860
4.460
3.760
3.940
499,759
+0.11(+2.87%)
Aug 29, 2016
3.640
3.940
3.570
3.830
133,696
+0.14(+3.74%)
Aug 26, 2016
3.530
3.710
3.355
3.692
183,097
+0.09(+2.56%)
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
.