Financial News

Alphatec Holdings (NQ: ATEC )

13.91 +0.11 (+0.80%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.930 7.150 6.690 6.960 314,000 -0.01(-0.14%)
Jan 30, 2020 6.710 7.120 6.700 6.970 419,969 +0.17(+2.50%)
Jan 29, 2020 6.450 6.830 6.210 6.800 608,394 +0.36(+5.59%)
Jan 28, 2020 6.300 6.560 6.300 6.440 371,200 +0.19(+3.04%)
Jan 27, 2020 6.300 6.350 6.090 6.250 841,920 -0.11(-1.73%)
Jan 24, 2020 6.770 6.860 6.280 6.360 674,000 -0.38(-5.64%)
Jan 23, 2020 6.790 7.070 6.650 6.740 470,781 +0.00(+0.00%)
Jan 22, 2020 6.910 7.930 6.720 6.740 672,287 -0.10(-1.46%)
Jan 21, 2020 7.370 7.480 6.760 6.840 428,151 -0.59(-7.94%)
Jan 17, 2020 7.500 7.570 7.360 7.430 353,500 -0.04(-0.54%)
Jan 16, 2020 7.350 7.580 7.250 7.470 1,156,845 +0.18(+2.47%)
Jan 15, 2020 7.460 7.930 7.080 7.290 1,069,695 -0.14(-1.88%)
Jan 14, 2020 7.390 7.540 7.130 7.430 730,132 +0.07(+1.02%)
Jan 13, 2020 6.850 7.590 6.740 7.355 806,065 +0.89(+13.68%)
Jan 10, 2020 6.680 6.718 6.470 6.470 221,600 -0.18(-2.71%)
Jan 09, 2020 6.840 6.840 6.570 6.650 232,807 -0.09(-1.34%)
Jan 08, 2020 6.750 6.890 6.650 6.740 195,800 -0.02(-0.30%)
Jan 07, 2020 6.820 6.960 6.685 6.760 173,459 -0.09(-1.31%)
Jan 06, 2020 6.760 7.000 6.630 6.850 167,207 +0.03(+0.44%)
Jan 03, 2020 6.900 6.970 6.740 6.820 223,500 -0.15(-2.15%)
Jan 02, 2020 7.130 7.170 6.730 6.970 462,168 -0.12(-1.76%)
Dec 31, 2019 7.020 7.150 6.820 7.095 808,100 +0.04(+0.64%)
Dec 30, 2019 7.090 7.220 6.950 7.050 548,155 -0.04(-0.56%)
Dec 27, 2019 7.350 7.350 7.050 7.090 210,300 -0.18(-2.48%)
Dec 26, 2019 7.130 7.350 7.110 7.270 163,081 +0.16(+2.25%)
Dec 24, 2019 7.180 7.240 6.960 7.110 136,100 +0.06(+0.85%)
Dec 23, 2019 7.020 7.140 6.910 7.050 141,574 +0.03(+0.43%)
Dec 20, 2019 7.210 7.250 6.960 7.020 275,400 -0.19(-2.64%)
Dec 19, 2019 7.540 7.600 7.095 7.210 275,034 -0.24(-3.22%)
Dec 18, 2019 7.690 7.750 7.240 7.450 407,603 -0.20(-2.61%)
Dec 17, 2019 7.060 7.710 7.060 7.650 687,018 +0.74(+10.71%)
Dec 16, 2019 6.570 6.980 6.530 6.910 250,460 +0.34(+5.18%)
Dec 13, 2019 6.560 6.615 6.500 6.570 136,900 +0.01(+0.15%)
Dec 12, 2019 6.480 6.600 6.370 6.560 309,495 +0.05(+0.77%)
Dec 11, 2019 6.580 6.601 6.460 6.510 220,391 -0.06(-0.91%)
Dec 10, 2019 6.600 6.710 6.450 6.570 305,396 -0.03(-0.45%)
Dec 09, 2019 6.730 6.790 6.560 6.600 269,570 -0.12(-1.79%)
Dec 06, 2019 6.890 6.930 6.680 6.720 248,000 -0.16(-2.25%)
Dec 05, 2019 6.900 6.980 6.830 6.875 213,734 -0.01(-0.22%)
Dec 04, 2019 6.910 6.960 6.810 6.890 226,338 +0.01(+0.15%)
Dec 03, 2019 6.770 7.040 6.740 6.880 585,014 +0.03(+0.44%)
Dec 02, 2019 7.000 7.040 6.810 6.850 298,243 -0.20(-2.84%)
Nov 29, 2019 7.080 7.157 6.950 7.050 123,800 -0.18(-2.49%)
Nov 27, 2019 7.100 7.240 6.930 7.230 184,400 +0.15(+2.12%)
Nov 26, 2019 7.070 7.140 6.680 7.080 254,506 -0.02(-0.28%)
Nov 25, 2019 7.310 7.490 7.070 7.100 377,880 -0.18(-2.47%)
Nov 22, 2019 7.210 7.330 7.162 7.280 232,300 +0.11(+1.53%)
Nov 21, 2019 7.530 7.580 7.130 7.170 263,192 -0.36(-4.78%)
Nov 20, 2019 7.260 7.550 7.200 7.530 473,217 +0.25(+3.43%)
Nov 19, 2019 7.370 7.680 7.260 7.280 449,792 -0.09(-1.22%)
Nov 18, 2019 7.200 7.460 7.090 7.370 439,826 +0.19(+2.65%)
Nov 15, 2019 6.970 7.220 6.900 7.180 353,500 +0.26(+3.76%)
Nov 14, 2019 6.750 7.060 6.750 6.920 267,280 -0.05(-0.72%)
Nov 13, 2019 7.050 7.050 6.760 6.970 204,644 +0.11(+1.60%)
Nov 12, 2019 6.560 6.880 6.560 6.860 307,466 +0.31(+4.73%)
Nov 11, 2019 6.580 6.730 6.440 6.550 331,352 -0.19(-2.82%)
Nov 08, 2019 6.870 6.980 6.710 6.740 359,400 -0.13(-1.89%)
Nov 07, 2019 6.870 7.060 6.800 6.870 420,016 +0.03(+0.44%)
Nov 06, 2019 7.000 7.170 6.800 6.840 394,121 -0.21(-2.98%)
Nov 05, 2019 7.020 7.240 6.817 7.050 524,306 +0.12(+1.73%)
Nov 04, 2019 6.830 7.140 6.730 6.930 970,405 +0.22(+3.28%)
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