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
)
10.01
-0.09 (-0.89%)
Streaming Delayed Price
Updated: 1:19 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 30, 2019
3.750
4.250
3.630
4.250
1,661,863
+0.60(+16.44%)
Apr 29, 2019
3.150
3.650
3.070
3.650
479,231
+0.50(+15.87%)
Apr 26, 2019
3.000
3.190
2.920
3.150
267,700
+0.16(+5.35%)
Apr 25, 2019
2.920
3.050
2.800
2.990
180,132
+0.07(+2.40%)
Apr 24, 2019
2.820
3.000
2.770
2.920
188,075
+0.11(+3.91%)
Apr 23, 2019
2.760
2.850
2.720
2.810
124,590
+0.01(+0.36%)
Apr 22, 2019
2.710
2.810
2.670
2.800
71,516
+0.10(+3.70%)
Apr 18, 2019
2.690
2.727
2.670
2.700
44,100
+0.02(+0.75%)
Apr 17, 2019
2.720
2.720
2.670
2.680
69,378
-0.04(-1.47%)
Apr 16, 2019
2.670
2.760
2.660
2.720
152,916
+0.00(+0.00%)
Apr 15, 2019
2.690
2.740
2.620
2.720
142,776
+0.07(+2.64%)
Apr 12, 2019
2.700
2.820
2.650
2.650
138,700
-0.07(-2.57%)
Apr 11, 2019
2.670
2.850
2.620
2.720
105,621
+0.05(+1.87%)
Apr 10, 2019
2.620
2.710
2.530
2.670
80,575
+0.07(+2.69%)
Apr 09, 2019
2.650
2.760
2.510
2.600
112,157
-0.03(-1.14%)
Apr 08, 2019
2.670
2.720
2.570
2.630
125,536
-0.02(-0.75%)
Apr 05, 2019
2.710
2.844
2.600
2.650
105,500
-0.05(-1.85%)
Apr 04, 2019
2.670
2.870
2.670
2.700
170,860
-0.03(-1.10%)
Apr 03, 2019
2.750
2.890
2.630
2.730
215,236
-0.01(-0.36%)
Apr 02, 2019
2.700
2.740
2.610
2.740
368,246
+0.04(+1.48%)
Apr 01, 2019
2.690
2.770
2.600
2.700
117,681
+0.05(+1.89%)
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%)
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
.