Financial News

Alphatec Holdings (NQ: ATEC )

11.52 +0.18 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.230 6.310 5.920 6.230 48,825 -0.05(-0.80%)
Oct 28, 2016 6.620 6.620 6.160 6.280 44,274 -0.27(-4.12%)
Oct 27, 2016 6.300 6.780 6.300 6.550 48,473 +0.26(+4.13%)
Oct 26, 2016 5.820 6.300 5.560 6.290 100,719 +0.39(+6.61%)
Oct 25, 2016 6.190 6.270 5.830 5.900 83,114 -0.28(-4.53%)
Oct 24, 2016 6.180 6.370 6.010 6.180 45,856 -0.03(-0.48%)
Oct 21, 2016 5.950 6.370 5.900 6.210 35,783 +0.23(+3.85%)
Oct 20, 2016 6.380 6.600 5.780 5.980 170,811 -0.44(-6.85%)
Oct 19, 2016 6.820 6.980 6.280 6.420 71,590 -0.27(-4.04%)
Oct 18, 2016 6.540 6.820 6.380 6.690 64,906 +0.18(+2.69%)
Oct 17, 2016 6.590 6.800 6.280 6.515 165,133 -0.07(-0.99%)
Oct 14, 2016 6.770 6.770 6.383 6.580 132,031 -0.09(-1.35%)
Oct 13, 2016 6.910 7.085 6.630 6.670 30,439 -0.35(-4.99%)
Oct 12, 2016 6.770 7.356 6.361 7.020 64,528 +0.19(+2.78%)
Oct 11, 2016 6.640 6.960 6.310 6.830 52,435 +0.11(+1.64%)
Oct 10, 2016 7.240 7.250 6.710 6.720 112,913 -0.55(-7.57%)
Oct 07, 2016 6.450 7.580 6.160 7.270 166,552 +0.65(+9.82%)
Oct 06, 2016 6.900 6.950 6.150 6.620 170,758 -0.71(-9.69%)
Oct 05, 2016 7.220 7.430 7.020 7.330 82,237 -0.04(-0.54%)
Oct 04, 2016 8.150 8.400 7.120 7.370 152,066 -1.74(-19.10%)
Oct 03, 2016 9.250 9.250 9.110 9.110 11,970 -0.07(-0.76%)
Sep 30, 2016 9.180 9.180 9.180 9.180 11,288 -0.15(-1.61%)
Sep 29, 2016 9.000 9.400 8.725 9.330 105,221 +0.87(+10.27%)
Sep 28, 2016 8.630 8.790 8.461 8.461 15,294 +0.22(+2.68%)
Sep 27, 2016 8.130 8.580 7.720 8.240 43,963 +0.03(+0.37%)
Sep 26, 2016 8.440 9.010 8.120 8.210 202,853 -0.42(-4.87%)
Sep 23, 2016 8.260 9.430 8.260 8.630 338,424 +0.38(+4.61%)
Sep 22, 2016 7.380 8.342 7.220 8.250 275,664 +1.13(+15.87%)
Sep 21, 2016 6.300 7.185 6.280 7.120 266,003 +0.79(+12.48%)
Sep 20, 2016 6.220 6.530 6.150 6.330 150,696 +0.06(+0.96%)
Sep 19, 2016 6.540 7.440 6.100 6.270 620,304 -0.05(-0.79%)
Sep 16, 2016 5.210 6.340 5.210 6.320 535,108 +1.06(+20.15%)
Sep 15, 2016 5.020 5.270 4.880 5.260 177,530 +0.24(+4.78%)
Sep 14, 2016 4.800 5.511 4.610 5.020 525,275 +0.25(+5.24%)
Sep 13, 2016 4.460 4.850 4.260 4.770 462,371 +0.27(+6.00%)
Sep 12, 2016 4.210 4.570 4.110 4.500 135,559 +0.24(+5.63%)
Sep 09, 2016 4.140 4.270 4.140 4.260 53,306 +0.08(+1.91%)
Sep 08, 2016 4.150 4.270 4.050 4.180 49,393 +0.00(+0.00%)
Sep 07, 2016 4.030 4.280 3.990 4.180 108,647 +0.18(+4.50%)
Sep 06, 2016 4.450 4.450 3.940 4.000 391,430 -0.49(-10.91%)
Sep 02, 2016 4.990 4.490 4.490 4.490 1,006,400 +0.36(+8.72%)
Sep 01, 2016 4.000 4.250 3.910 4.130 127,307 +0.13(+3.25%)
Aug 31, 2016 3.970 4.046 3.900 4.000 48,878 +0.06(+1.52%)
Aug 30, 2016 3.860 4.460 3.760 3.940 499,759 +0.11(+2.87%)
Aug 29, 2016 3.640 3.940 3.570 3.830 133,696 +0.14(+3.74%)
Aug 26, 2016 3.530 3.710 3.355 3.692 183,097 +0.09(+2.56%)
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