Alphatec Historical Data - ATEC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alphatec Holdings Inc ATEC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 7.17 0.00 0.00 0.00 7.17 04:00:00
more quote information »

ATEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.977.686.907.33384,5720.202.87%
1 Month5.747.685.716.81464,9631.4324.91%
3 Months5.307.684.58045.98359,2561.8735.28%
6 Months3.997.683.605.40416,0393.1879.7%
1 Year2.797.681.183.99392,6254.38156.99%
3 Years5.327.681.183.69199,4681.8534.77%
5 Years17.0418.481.184.69200,991-9.87-57.92%

ATEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 7.17 -0.36 -4.78% 7.53 7.58 7.13 263,190
Nov 20 2019 7.53 0.25 3.43% 7.26 7.55 7.20 473,192
Nov 19 2019 7.28 -0.09 -1.22% 7.37 7.68 7.26 393,193
Nov 18 2019 7.37 0.19 2.65% 7.20 7.46 7.09 439,736
Nov 15 2019 7.18 0.26 3.76% 6.97 7.22 6.90 353,549
Nov 14 2019 6.92 -0.05 -0.72% 6.75 7.06 6.75 267,280
Nov 13 2019 6.97 0.10 1.46% 7.05 7.05 6.76 204,642
Nov 12 2019 6.87 0.32 4.89% 6.56 6.88 6.56 307,465
Nov 11 2019 6.55 -0.19 -2.82% 6.58 6.73 6.44 331,352
Nov 08 2019 6.74 -0.13 -1.89% 6.87 6.98 6.71 359,476
Nov 07 2019 6.87 0.03 0.44% 6.87 7.06 6.80 420,016
Nov 06 2019 6.84 -0.21 -2.98% 7.00 7.17 6.80 394,121
Nov 05 2019 7.05 0.12 1.66% 7.02 7.24 6.817 524,306
Nov 04 2019 6.935 0.23 3.35% 6.83 7.14 6.73 970,405
Nov 01 2019 6.71 -0.17 -2.47% 6.80 7.06 6.59 598,866
Oct 31 2019 6.88 0.69 11.15% 6.24 6.95 6.09 1,388,805
Oct 30 2019 6.19 0.22 3.69% 6.02 6.475 5.9588 631,142
Oct 29 2019 5.97 0.17 2.93% 5.84 5.99 5.76 354,524
Oct 28 2019 5.80 0.04 0.69% 5.75 5.92 5.75 373,776
Oct 25 2019 5.76 -0.01 -0.17% 5.74 5.89 5.71 250,217
Oct 24 2019 5.77 -0.12 -2.04% 5.89 5.9669 5.67 156,574
Oct 23 2019 5.89 0.19 3.33% 5.70 6.00 5.65 654,784
Oct 22 2019 5.70 0.21 3.83% 5.44 5.765 5.44 362,473
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.