ATEC

Alphatec Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alphatec Holdings Inc ATEC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 9.54 20:00:00
Close Price Low Price High Price Open Price Previous Close
9.54
more quote information »

ATEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1710.798.809.751,457,016-0.63-6.19%
1 Month6.8311.386.119.492,055,3832.7139.68%
3 Months4.9911.384.968.62926,5254.5591.18%
6 Months3.8711.383.767.40628,5655.67146.51%
1 Year5.7511.382.196.41581,7873.7965.91%
3 Years4.0011.381.185.16353,4485.54138.5%
5 Years4.090811.381.184.75283,3525.45133.21%

ATEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 9.54 0.19 2.03% 9.50 9.70 9.17 661,183
Oct 22 2020 9.35 -0.40 -4.1% 9.86 10.15 8.80 1,671,619
Oct 21 2020 9.75 -0.25 -2.5% 9.98 10.2594 9.49 995,624
Oct 20 2020 10.00 0.12 1.21% 10.33 10.5917 9.99 2,246,384
Oct 19 2020 9.88 -0.23 -2.23% 10.17 10.79 9.69 1,710,269
Oct 16 2020 10.105 -0.18 -1.7% 10.26 10.37 9.855 1,867,912
Oct 15 2020 10.28 0.31 3.11% 9.96 10.85 9.96 2,947,461
Oct 14 2020 9.97 -0.28 -2.73% 10.38 11.38 9.84 7,345,254
Oct 13 2020 10.25 0.50 5.13% 9.58 10.59 9.51 1,766,810
Oct 12 2020 9.75 0.07 0.72% 9.6207 9.77 9.22 1,383,661
Oct 09 2020 9.68 0.26 2.76% 9.20 10.10 9.17 3,539,589
Oct 08 2020 9.42 2.54 36.92% 8.0635 9.55 8.05 11,213,096
Oct 07 2020 6.88 0.14 2.08% 6.85 6.97 6.76 246,786
Oct 06 2020 6.74 0.01 0.15% 6.77 6.96 6.72 410,527
Oct 05 2020 6.73 0.22 3.38% 6.53 6.81 6.53 288,059
Oct 02 2020 6.51 0.14 2.2% 6.20 6.59 6.11 307,109
Oct 01 2020 6.37 -0.27 -4.07% 6.76 6.76 6.26 443,109
Sep 30 2020 6.64 -0.23 -3.35% 6.88 7.05 6.51 499,538
Sep 29 2020 6.87 -0.07 -1.01% 6.95 7.24 6.75 586,194
Sep 28 2020 6.94 0.00 0.0% 6.83 7.28 6.80 977,477
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.