Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Alphatec Holdings, Inc. (NQ: ATEC)
1.920 USD  -0.070 (-3.52%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 1.970 1.990 1.860 1.920 0 -0.07(-3.52%)
May 17, 2013 1.980 2.000 1.940 1.990 0 +0.04(+2.05%)
May 16, 2013 1.970 2.020 1.920 1.950 299,856 +0.00(+0.00%)
May 15, 2013 1.890 1.970 1.750 1.950 0 +0.06(+3.17%)
May 13, 2013 1.770 1.900 1.770 1.890 0 +0.11(+6.18%)
May 10, 2013 1.850 1.860 1.770 1.780 0 -0.06(-3.26%)
May 09, 2013 1.930 1.950 1.820 1.840 0 -0.10(-5.15%)
May 08, 2013 1.890 1.965 1.870 1.940 0 +0.05(+2.65%)
May 07, 2013 1.910 1.910 1.840 1.890 0 -0.01(-0.53%)
May 06, 2013 1.890 1.910 1.870 1.900 0 +0.02(+1.06%)
May 03, 2013 1.840 1.908 1.840 1.880 0 +0.07(+3.87%)
May 02, 2013 1.790 1.820 1.750 1.810 0 +0.02(+1.12%)
May 01, 2013 1.900 1.940 1.780 1.790 0 -0.10(-5.29%)
Apr 30, 2013 1.890 1.910 1.870 1.890 0 +0.04(+2.16%)
Apr 29, 2013 1.780 1.920 1.780 1.850 176,942 +0.07(+3.93%)
Apr 26, 2013 1.820 1.820 1.780 1.780 74,338 -0.04(-2.20%)
Apr 25, 2013 1.830 1.900 1.760 1.820 118,994 -0.01(-0.55%)
Apr 24, 2013 1.860 1.910 1.800 1.830 77,693 -0.01(-0.54%)
Apr 23, 2013 1.770 2.010 1.760 1.840 142,680 +0.09(+5.14%)
Apr 22, 2013 1.770 1.770 1.710 1.750 55,873 -0.01(-0.57%)
Apr 19, 2013 1.760 1.800 1.730 1.760 160,309 -0.01(-0.56%)
Apr 18, 2013 1.900 1.915 1.750 1.770 222,963 -0.12(-6.35%)
Apr 17, 2013 1.960 1.960 1.850 1.890 168,473 -0.10(-5.03%)
Apr 16, 2013 1.960 2.000 1.910 1.990 80,893 +0.06(+3.11%)
Apr 15, 2013 2.060 2.060 1.910 1.930 126,357 -0.14(-6.76%)
Apr 12, 2013 2.040 2.070 1.980 2.070 88,772 +0.01(+0.49%)
Apr 11, 2013 2.070 2.085 2.050 2.060 29,673 -0.01(-0.48%)
Apr 10, 2013 1.970 2.070 1.950 2.070 88,150 +0.11(+5.61%)
Apr 09, 2013 1.980 2.020 1.950 1.960 35,710 -0.03(-1.51%)
Apr 08, 2013 1.950 2.000 1.920 1.990 63,333 +0.05(+2.58%)
Apr 05, 2013 1.930 1.990 1.930 1.940 97,023 -0.04(-2.02%)
Apr 04, 2013 2.050 2.100 1.960 1.980 108,292 -0.06(-2.94%)
Apr 03, 2013 2.020 2.050 1.990 2.040 93,318 +0.02(+0.99%)
Apr 02, 2013 2.040 2.050 1.980 2.020 266,304 +0.00(+0.00%)
Apr 01, 2013 2.070 2.070 1.970 2.020 248,972 -0.09(-4.27%)
Mar 28, 2013 2.110 2.180 2.100 2.110 89,787 -0.01(-0.47%)
Mar 27, 2013 2.140 2.160 2.060 2.120 87,281 -0.04(-1.85%)
Mar 26, 2013 2.200 2.200 2.130 2.160 127,026 -0.03(-1.37%)
Mar 25, 2013 2.190 2.250 2.160 2.190 178,224 -0.01(-0.45%)
Mar 22, 2013 2.200 2.240 2.150 2.200 136,979 +0.00(+0.00%)
Mar 21, 2013 2.250 2.280 2.160 2.200 180,783 -0.05(-2.22%)
Mar 20, 2013 2.170 2.260 2.140 2.250 164,727 +0.07(+3.21%)
Mar 19, 2013 2.230 2.240 2.145 2.180 227,049 -0.05(-2.24%)
Mar 18, 2013 2.220 2.250 2.160 2.230 240,882 -0.01(-0.45%)
Mar 15, 2013 2.200 2.265 2.170 2.240 550,707 +0.05(+2.28%)
Mar 14, 2013 2.220 2.220 2.044 2.190 195,496 -0.02(-0.90%)
Mar 13, 2013 2.200 2.210 2.120 2.210 141,091 +0.05(+2.31%)
Mar 12, 2013 2.180 2.400 2.160 2.160 713,499 +0.16(+8.00%)
Mar 11, 2013 2.130 2.140 1.960 2.000 367,512 -0.11(-5.21%)
Mar 08, 2013 2.040 2.150 2.030 2.110 251,768 +0.10(+4.98%)
Mar 07, 2013 2.000 2.040 1.970 2.010 168,442 +0.00(+0.00%)
Mar 06, 2013 1.970 2.040 1.930 2.010 116,726 +0.04(+2.03%)
Mar 05, 2013 2.100 2.100 1.960 1.970 252,737 +0.01(+0.51%)
Mar 04, 2013 1.850 2.000 1.840 1.960 227,743 +0.09(+4.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here