Financial News

Alphatec Holdings (NQ: ATEC )

10.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:17 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 10.69 10.88 10.37 10.57 1,237,161 +0.02(+0.19%)
Nov 23, 2020 10.94 10.97 10.43 10.55 861,230 -0.25(-2.31%)
Nov 20, 2020 10.23 10.99 10.23 10.80 763,600 +0.49(+4.75%)
Nov 19, 2020 10.61 10.82 10.03 10.31 754,147 -0.26(-2.46%)
Nov 18, 2020 10.22 10.78 10.07 10.57 1,151,177 +0.35(+3.42%)
Nov 17, 2020 9.950 10.48 9.690 10.22 613,788 +0.25(+2.51%)
Nov 16, 2020 10.40 10.50 9.876 9.970 400,877 -0.30(-2.92%)
Nov 13, 2020 10.03 10.31 9.840 10.27 489,900 +0.36(+3.63%)
Nov 12, 2020 9.530 10.08 9.530 9.910 422,369 +0.28(+2.91%)
Nov 11, 2020 9.740 9.910 9.260 9.630 881,759 -0.10(-1.03%)
Nov 10, 2020 9.830 9.950 9.500 9.730 719,435 -0.09(-0.92%)
Nov 09, 2020 10.63 11.00 9.630 9.820 1,519,523 -0.34(-3.35%)
Nov 06, 2020 9.850 10.47 9.425 10.16 1,855,200 +0.78(+8.32%)
Nov 05, 2020 9.410 9.710 9.190 9.380 789,730 +0.09(+0.97%)
Nov 04, 2020 9.290 9.700 9.000 9.290 778,530 -0.05(-0.54%)
Nov 03, 2020 8.630 9.440 8.610 9.340 720,074 +0.85(+10.01%)
Nov 02, 2020 8.690 8.690 8.320 8.490 344,848 -0.05(-0.59%)
Oct 30, 2020 8.870 9.110 8.380 8.540 773,600 -0.43(-4.79%)
Oct 29, 2020 8.460 9.120 8.340 8.970 628,396 +0.51(+6.03%)
Oct 28, 2020 8.280 8.720 8.270 8.460 850,700 -0.21(-2.42%)
Oct 27, 2020 9.020 9.020 8.370 8.670 1,148,638 -0.22(-2.47%)
Oct 26, 2020 9.430 9.430 8.770 8.890 1,224,143 -0.65(-6.81%)
Oct 23, 2020 9.500 9.700 9.170 9.540 661,100 +0.19(+2.03%)
Oct 22, 2020 9.860 10.15 8.800 9.350 1,672,499 -0.40(-4.10%)
Oct 21, 2020 9.980 10.26 9.490 9.750 995,849 -0.25(-2.50%)
Oct 20, 2020 10.33 10.59 9.990 10.00 2,246,484 +0.12(+1.21%)
Oct 19, 2020 10.16 10.79 9.690 9.880 1,712,669 -0.22(-2.23%)
Oct 16, 2020 10.26 10.36 9.855 10.11 1,868,300 -0.17(-1.70%)
Oct 15, 2020 9.960 10.85 9.960 10.28 2,947,461 +0.31(+3.11%)
Oct 14, 2020 10.38 11.38 9.840 9.970 7,345,631 -0.28(-2.73%)
Oct 13, 2020 9.580 10.59 9.510 10.25 1,775,342 +0.50(+5.13%)
Oct 12, 2020 9.620 9.770 9.220 9.750 1,383,862 +0.07(+0.72%)
Oct 09, 2020 9.200 10.10 9.170 9.680 3,540,900 +0.26(+2.76%)
Oct 08, 2020 8.060 9.550 8.050 9.420 11,218,801 +2.54(+36.92%)
Oct 07, 2020 6.850 6.970 6.760 6.880 804,993 +0.13(+1.93%)
Oct 06, 2020 6.770 6.960 6.720 6.750 412,195 +0.05(+0.75%)
Oct 05, 2020 6.530 6.810 6.530 6.700 288,068 +0.19(+2.92%)
Oct 02, 2020 6.200 6.590 6.110 6.510 308,200 +0.14(+2.20%)
Oct 01, 2020 6.760 6.980 6.260 6.370 438,018 -0.27(-4.07%)
Sep 30, 2020 6.880 7.050 6.510 6.640 501,433 -0.23(-3.35%)
Sep 29, 2020 6.950 7.240 6.750 6.870 586,219 -0.07(-1.01%)
Sep 28, 2020 6.830 7.280 6.800 6.940 980,492 +0.00(+0.00%)
Sep 25, 2020 6.500 6.977 6.500 6.940 1,017,800 +0.39(+5.95%)
Sep 24, 2020 6.160 6.600 6.090 6.550 808,384 +0.36(+5.82%)
Sep 23, 2020 6.130 6.310 5.980 6.190 359,263 +0.04(+0.65%)
Sep 22, 2020 6.030 6.150 5.890 6.150 381,394 +0.15(+2.50%)
Sep 21, 2020 6.000 6.060 5.880 6.000 297,173 -0.17(-2.76%)
Sep 18, 2020 6.080 6.290 5.972 6.170 686,500 +0.18(+3.01%)
Sep 17, 2020 6.020 6.095 5.905 5.990 181,516 -0.11(-1.80%)
Sep 16, 2020 6.140 6.250 5.990 6.100 230,282 +0.02(+0.33%)
Sep 15, 2020 6.310 6.370 5.930 6.080 244,232 -0.20(-3.18%)
Sep 14, 2020 6.050 6.310 6.050 6.280 197,341 +0.28(+4.67%)
Sep 11, 2020 6.140 6.210 5.870 6.000 153,900 -0.13(-2.20%)
Sep 10, 2020 6.100 6.228 5.960 6.135 235,372 +0.09(+1.57%)
Sep 09, 2020 5.760 6.060 5.685 6.040 225,712 +0.33(+5.78%)
Sep 08, 2020 5.622 5.766 5.595 5.710 143,889 -0.00(-0.09%)
Sep 04, 2020 5.760 5.880 5.520 5.715 335,800 -0.11(-1.89%)
Sep 03, 2020 6.290 6.490 5.810 5.825 351,187 -0.26(-4.35%)
Sep 02, 2020 6.490 6.520 5.980 6.090 527,354 -0.41(-6.31%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback