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, 2020
5.080
5.130
4.870
4.970
258,900
-0.17(-3.31%)
Jul 30, 2020
4.990
5.160
4.910
5.140
156,167
+0.06(+1.18%)
Jul 29, 2020
4.880
5.110
4.880
5.080
191,946
+0.20(+4.10%)
Jul 28, 2020
5.150
5.200
4.880
4.880
187,154
-0.24(-4.69%)
Jul 27, 2020
5.150
5.150
4.997
5.120
610,848
+0.02(+0.39%)
Jul 24, 2020
4.950
5.170
4.840
5.100
197,700
+0.05(+0.99%)
Jul 23, 2020
4.940
5.080
4.870
5.050
266,827
+0.12(+2.43%)
Jul 22, 2020
5.140
5.210
4.930
4.930
177,639
-0.24(-4.64%)
Jul 21, 2020
5.110
5.200
5.011
5.170
285,318
+0.11(+2.17%)
Jul 20, 2020
5.100
5.130
4.965
5.060
191,310
-0.06(-1.17%)
Jul 17, 2020
4.930
5.140
4.910
5.120
186,500
+0.19(+3.85%)
Jul 16, 2020
5.060
5.060
4.840
4.930
234,495
-0.18(-3.52%)
Jul 15, 2020
5.020
5.260
4.920
5.110
591,977
+0.25(+5.14%)
Jul 14, 2020
4.560
4.870
4.520
4.860
465,797
+0.36(+8.00%)
Jul 13, 2020
4.500
4.610
4.390
4.500
228,008
+0.05(+1.12%)
Jul 10, 2020
4.420
4.600
4.310
4.450
192,800
+0.02(+0.45%)
Jul 09, 2020
4.500
4.590
4.370
4.430
258,282
-0.05(-1.12%)
Jul 08, 2020
4.550
4.640
4.420
4.480
319,404
-0.06(-1.43%)
Jul 07, 2020
4.680
4.760
4.540
4.545
207,364
-0.13(-2.88%)
Jul 06, 2020
4.990
5.040
4.680
4.680
276,608
-0.28(-5.65%)
Jul 02, 2020
4.800
5.050
4.700
4.960
318,900
+0.26(+5.64%)
Jul 01, 2020
4.680
4.820
4.520
4.695
923,588
-0.00(-0.11%)
Jun 30, 2020
4.620
4.780
4.580
4.700
306,188
+0.05(+1.08%)
Jun 29, 2020
4.460
4.820
4.447
4.650
310,096
+0.25(+5.68%)
Jun 26, 2020
4.600
4.680
4.380
4.400
1,247,500
-0.20(-4.35%)
Jun 25, 2020
4.850
5.000
4.550
4.600
647,589
-0.27(-5.54%)
Jun 24, 2020
5.070
5.130
4.850
4.870
375,146
-0.31(-5.98%)
Jun 23, 2020
5.250
5.280
5.100
5.180
318,519
+0.02(+0.39%)
Jun 22, 2020
5.140
5.240
5.010
5.160
324,394
+0.01(+0.19%)
Jun 19, 2020
4.900
5.270
4.890
5.150
513,300
+0.37(+7.74%)
Jun 18, 2020
5.240
5.240
4.780
4.780
308,133
-0.10(-2.05%)
Jun 17, 2020
5.050
5.156
4.740
4.880
374,773
-0.14(-2.79%)
Jun 16, 2020
5.330
5.420
4.990
5.020
346,124
-0.21(-4.02%)
Jun 15, 2020
4.920
5.250
4.790
5.230
292,472
+0.27(+5.44%)
Jun 12, 2020
4.960
5.230
4.800
4.960
377,400
+0.24(+5.08%)
Jun 11, 2020
4.920
5.090
4.680
4.720
602,641
-0.44(-8.53%)
Jun 10, 2020
5.330
5.345
5.040
5.160
347,416
-0.17(-3.19%)
Jun 09, 2020
5.310
5.430
5.210
5.330
171,736
-0.08(-1.48%)
Jun 08, 2020
5.670
5.670
5.300
5.410
357,483
-0.18(-3.22%)
Jun 05, 2020
5.650
5.740
5.080
5.590
823,500
+0.12(+2.19%)
Jun 04, 2020
5.080
5.720
5.000
5.470
638,162
+0.53(+10.73%)
Jun 03, 2020
4.750
4.980
4.645
4.940
320,433
+0.29(+6.24%)
Jun 02, 2020
4.620
4.830
4.565
4.650
250,739
+0.08(+1.75%)
Jun 01, 2020
4.460
4.670
4.360
4.570
268,416
+0.12(+2.70%)
May 29, 2020
4.370
4.570
4.320
4.450
247,200
+0.05(+1.14%)
May 28, 2020
4.720
4.730
4.390
4.400
178,839
-0.28(-5.98%)
May 27, 2020
4.650
4.720
4.330
4.680
209,190
+0.08(+1.74%)
May 26, 2020
4.760
4.900
4.550
4.600
415,021
+0.04(+0.88%)
May 22, 2020
4.480
4.580
4.360
4.560
150,000
+0.09(+2.01%)
May 21, 2020
4.390
4.500
4.240
4.470
127,135
+0.08(+1.82%)
May 20, 2020
4.340
4.510
4.280
4.390
227,989
+0.19(+4.52%)
May 19, 2020
4.540
4.540
4.200
4.200
491,369
-0.36(-7.89%)
May 18, 2020
4.360
4.565
4.310
4.560
459,259
+0.36(+8.57%)
May 15, 2020
4.030
4.240
3.986
4.200
218,500
+0.17(+4.22%)
May 14, 2020
4.010
4.130
3.760
4.030
640,871
-0.03(-0.74%)
May 13, 2020
4.500
4.500
4.050
4.060
611,995
-0.43(-9.58%)
May 12, 2020
4.640
4.850
4.330
4.490
699,125
-0.09(-1.97%)
May 11, 2020
4.770
4.840
4.390
4.580
365,539
-0.30(-6.15%)
May 08, 2020
4.630
4.980
4.630
4.880
329,500
+0.22(+4.72%)
May 07, 2020
4.400
4.670
4.330
4.660
283,819
+0.36(+8.37%)
May 06, 2020
4.390
4.527
4.300
4.300
213,933
-0.13(-2.93%)
May 05, 2020
4.520
4.610
4.380
4.430
223,771
+0.04(+0.91%)
May 04, 2020
4.410
4.490
4.290
4.390
179,385
-0.06(-1.35%)
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
.