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
)
10.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2017
1.600
1.730
1.590
1.630
24,003
-0.04(-2.40%)
Jul 28, 2017
1.610
1.730
1.580
1.670
57,969
+0.01(+0.60%)
Jul 27, 2017
1.665
1.730
1.640
1.660
7,735
-0.02(-1.19%)
Jul 26, 2017
1.724
1.780
1.670
1.680
20,737
-0.04(-2.33%)
Jul 25, 2017
1.740
1.800
1.720
1.720
13,777
+0.01(+0.58%)
Jul 24, 2017
1.760
1.760
1.690
1.710
10,190
-0.02(-0.87%)
Jul 21, 2017
1.780
1.780
1.720
1.725
10,536
-0.06(-3.63%)
Jul 20, 2017
1.699
1.840
1.697
1.790
50,832
+0.10(+6.14%)
Jul 19, 2017
1.670
1.700
1.670
1.687
11,899
+0.02(+0.99%)
Jul 18, 2017
1.670
1.670
1.660
1.670
6,732
+0.02(+1.21%)
Jul 17, 2017
1.660
1.700
1.650
1.650
18,356
-0.04(-2.37%)
Jul 14, 2017
1.650
1.769
1.620
1.690
40,748
+0.03(+1.81%)
Jul 13, 2017
1.700
1.759
1.640
1.660
78,956
-0.07(-4.05%)
Jul 12, 2017
1.770
1.770
1.600
1.730
84,519
+0.00(+0.00%)
Jul 11, 2017
1.877
1.895
1.720
1.730
125,754
-0.08(-4.42%)
Jul 10, 2017
1.860
1.940
1.800
1.810
47,325
-0.06(-3.21%)
Jul 07, 2017
1.810
1.880
1.792
1.870
41,536
+0.07(+3.89%)
Jul 06, 2017
1.770
1.810
1.770
1.800
23,250
+0.02(+1.12%)
Jul 05, 2017
1.860
1.860
1.770
1.780
23,853
-0.08(-4.30%)
Jul 03, 2017
1.870
1.890
1.860
1.860
5,041
+0.01(+0.54%)
Jun 30, 2017
1.890
1.890
1.800
1.850
34,976
-0.01(-0.54%)
Jun 29, 2017
1.830
1.870
1.830
1.860
13,674
+0.03(+1.64%)
Jun 28, 2017
1.840
1.878
1.820
1.830
15,826
+0.04(+2.23%)
Jun 27, 2017
1.810
1.840
1.790
1.790
11,061
-0.06(-3.24%)
Jun 26, 2017
1.860
1.870
1.804
1.850
15,887
-0.03(-1.60%)
Jun 23, 2017
1.850
1.880
1.830
1.880
15,118
+0.02(+1.08%)
Jun 22, 2017
1.888
1.890
1.830
1.860
4,827
+0.00(+0.00%)
Jun 21, 2017
1.850
1.870
1.820
1.860
5,663
+0.05(+2.76%)
Jun 20, 2017
1.870
1.900
1.810
1.810
12,969
-0.06(-3.21%)
Jun 19, 2017
1.870
1.920
1.830
1.870
12,644
+0.06(+3.31%)
Jun 16, 2017
1.910
1.930
1.810
1.810
41,931
-0.12(-6.22%)
Jun 15, 2017
1.950
1.970
1.905
1.930
7,685
-0.03(-1.53%)
Jun 14, 2017
2.000
2.000
1.950
1.960
8,225
-0.01(-0.51%)
Jun 13, 2017
1.955
2.000
1.920
1.970
3,864
-0.01(-0.51%)
Jun 12, 2017
1.990
2.000
1.960
1.980
16,209
+0.00(+0.00%)
Jun 09, 2017
1.980
2.008
1.960
1.980
2,315
+0.01(+0.51%)
Jun 08, 2017
1.970
2.060
1.930
1.970
12,629
-0.03(-1.50%)
Jun 07, 2017
2.030
2.050
1.941
2.000
17,748
-0.03(-1.48%)
Jun 06, 2017
1.962
2.060
1.951
2.030
20,809
+0.02(+1.00%)
Jun 05, 2017
2.010
2.040
1.990
2.010
5,453
-0.06(-2.90%)
Jun 02, 2017
1.890
2.080
1.890
2.070
27,750
+0.09(+4.55%)
Jun 01, 2017
1.950
1.985
1.920
1.980
24,143
+0.03(+1.54%)
May 31, 2017
1.950
1.970
1.771
1.950
94,946
-0.02(-1.02%)
May 30, 2017
1.990
2.000
1.890
1.970
41,218
-0.02(-1.01%)
May 26, 2017
2.000
2.000
1.890
1.990
46,692
-0.04(-1.97%)
May 25, 2017
2.010
2.090
1.960
2.030
28,729
+0.03(+1.50%)
May 24, 2017
2.010
2.030
1.980
2.000
25,368
-0.01(-0.50%)
May 23, 2017
2.050
2.090
1.990
2.010
96,827
-0.08(-3.83%)
May 22, 2017
2.110
2.250
2.013
2.090
52,683
+0.02(+0.97%)
May 19, 2017
2.030
2.190
1.960
2.070
64,077
+0.07(+3.50%)
May 18, 2017
2.020
2.110
1.950
2.000
26,550
-0.05(-2.44%)
May 17, 2017
2.098
2.144
1.961
2.050
25,500
-0.03(-1.44%)
May 16, 2017
2.190
2.220
2.054
2.080
30,985
-0.08(-3.93%)
May 15, 2017
2.160
2.180
2.070
2.165
75,597
+0.04(+2.12%)
May 12, 2017
1.967
2.200
1.967
2.120
483,681
+0.17(+8.72%)
May 11, 2017
2.080
2.100
1.950
1.950
47,586
-0.13(-6.25%)
May 10, 2017
2.120
2.129
2.010
2.080
15,799
-0.01(-0.48%)
May 09, 2017
2.130
2.130
2.030
2.090
17,742
-0.01(-0.48%)
May 08, 2017
2.080
2.110
2.070
2.100
4,399
+0.01(+0.48%)
May 05, 2017
2.080
2.100
2.030
2.090
29,723
+0.02(+0.97%)
May 04, 2017
2.120
2.140
2.040
2.070
35,683
-0.08(-3.72%)
May 03, 2017
2.100
2.161
2.100
2.150
46,259
+0.10(+4.88%)
May 02, 2017
2.050
2.070
2.040
2.050
49,034
-0.02(-0.97%)
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
.