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
)
10.10
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2020
5.980
6.070
5.870
5.990
342,343
+0.00(+0.00%)
Aug 28, 2020
5.920
6.030
5.770
5.990
241,200
+0.15(+2.57%)
Aug 27, 2020
5.790
5.860
5.670
5.840
96,552
+0.02(+0.34%)
Aug 26, 2020
5.700
5.820
5.580
5.820
180,666
+0.16(+2.83%)
Aug 25, 2020
5.790
5.790
5.490
5.660
473,981
-0.11(-1.91%)
Aug 24, 2020
5.730
5.800
5.450
5.770
249,698
+0.12(+2.12%)
Aug 21, 2020
5.780
5.790
5.575
5.650
159,100
-0.18(-3.09%)
Aug 20, 2020
5.820
6.010
5.780
5.830
197,827
-0.04(-0.68%)
Aug 19, 2020
5.750
5.970
5.510
5.870
264,059
+0.11(+1.91%)
Aug 18, 2020
5.800
5.880
5.720
5.760
107,687
-0.02(-0.35%)
Aug 17, 2020
5.900
6.020
5.770
5.780
260,216
-0.11(-1.87%)
Aug 14, 2020
5.950
6.050
5.810
5.890
137,600
-0.14(-2.32%)
Aug 13, 2020
5.850
6.080
5.790
6.030
240,268
+0.14(+2.38%)
Aug 12, 2020
5.930
6.090
5.830
5.890
300,348
+0.03(+0.51%)
Aug 11, 2020
6.420
6.420
5.830
5.860
538,736
-0.57(-8.86%)
Aug 10, 2020
6.680
6.837
6.160
6.430
579,265
-0.33(-4.88%)
Aug 07, 2020
6.050
6.940
5.820
6.760
1,333,600
+0.65(+10.64%)
Aug 06, 2020
5.510
6.260
5.510
6.110
680,031
+0.56(+10.09%)
Aug 05, 2020
5.200
5.560
5.180
5.550
374,425
+0.39(+7.56%)
Aug 04, 2020
5.040
5.233
4.960
5.160
195,900
+0.12(+2.38%)
Aug 03, 2020
4.990
5.350
4.990
5.040
461,962
+0.07(+1.41%)
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%)
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
.