Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphatec Holdings (NQ: ATEC )

13.65 +0.44 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.114 2.114 1.990 2.030 32,317 -0.10(-4.69%)
Apr 27, 2017 2.100 2.170 2.010 2.130 73,968 +0.10(+4.93%)
Apr 26, 2017 1.980 2.062 1.950 2.030 46,332 +0.05(+2.53%)
Apr 25, 2017 1.990 2.060 1.980 1.980 81,345 +0.02(+1.02%)
Apr 24, 2017 2.000 2.020 1.960 1.960 27,400 -0.04(-2.00%)
Apr 21, 2017 1.970 2.020 1.950 2.000 92,999 +0.00(+0.00%)
Apr 20, 2017 2.000 2.060 1.975 2.000 154,537 +0.01(+0.50%)
Apr 19, 2017 1.973 2.040 1.957 1.990 121,121 -0.03(-1.49%)
Apr 18, 2017 2.030 2.110 1.930 2.020 128,585 -0.06(-2.88%)
Apr 17, 2017 2.150 2.190 2.040 2.080 423,905 -0.05(-2.35%)
Apr 13, 2017 2.190 2.190 2.040 2.130 185,260 -0.08(-3.62%)
Apr 12, 2017 2.173 2.492 2.120 2.210 200,548 +0.02(+0.91%)
Apr 11, 2017 2.150 2.209 2.130 2.190 88,915 +0.03(+1.39%)
Apr 10, 2017 2.150 2.190 2.150 2.160 79,288 +0.04(+1.89%)
Apr 07, 2017 2.240 2.400 2.100 2.120 179,877 -0.07(-3.20%)
Apr 06, 2017 2.150 2.210 2.130 2.190 68,012 +0.02(+0.92%)
Apr 05, 2017 2.110 2.279 2.110 2.170 154,947 +0.07(+3.33%)
Apr 04, 2017 2.340 2.418 2.100 2.100 90,656 -0.26(-11.02%)
Apr 03, 2017 2.320 2.444 2.300 2.360 172,288 +0.03(+1.29%)
Mar 31, 2017 2.410 2.410 2.256 2.330 136,748 -0.08(-3.36%)
Mar 30, 2017 2.400 2.640 2.250 2.411 692,649 +0.01(+0.48%)
Mar 29, 2017 2.100 2.400 2.100 2.400 161,393 +0.27(+12.65%)
Mar 28, 2017 2.100 2.150 2.055 2.130 52,879 +0.05(+2.40%)
Mar 27, 2017 2.180 2.180 2.020 2.080 39,763 -0.11(-5.02%)
Mar 24, 2017 2.090 2.210 2.010 2.190 96,360 +0.12(+5.80%)
Mar 23, 2017 2.440 2.500 1.960 2.070 426,244 -0.61(-22.76%)
Mar 22, 2017 2.770 2.950 2.650 2.680 146,690 -0.12(-4.29%)
Mar 21, 2017 2.910 3.009 2.700 2.800 66,527 -0.07(-2.44%)
Mar 20, 2017 3.140 3.140 2.830 2.870 173,029 -0.30(-9.46%)
Mar 17, 2017 3.290 3.320 3.150 3.170 128,657 -0.13(-3.94%)
Mar 16, 2017 3.750 3.750 3.200 3.300 165,184 -0.51(-13.39%)
Mar 15, 2017 3.920 3.920 3.710 3.810 25,404 -0.12(-3.05%)
Mar 14, 2017 3.620 4.200 3.620 3.930 8,733 +0.32(+8.86%)
Mar 13, 2017 3.540 3.860 3.440 3.610 33,511 +0.07(+1.98%)
Mar 10, 2017 3.570 3.700 3.310 3.540 12,023 -0.03(-0.84%)
Mar 09, 2017 3.610 3.760 3.397 3.570 24,030 -0.08(-2.19%)
Mar 08, 2017 4.030 4.110 3.610 3.650 83,882 -0.37(-9.20%)
Mar 07, 2017 4.040 4.350 3.810 4.020 87,395 -0.08(-1.95%)
Mar 06, 2017 4.550 4.550 3.750 4.100 190,554 -0.48(-10.48%)
Mar 03, 2017 3.930 5.800 3.930 4.580 1,000,087 +0.68(+17.44%)
Mar 02, 2017 3.550 4.139 3.390 3.900 102,560 +0.36(+10.17%)
Mar 01, 2017 3.320 3.730 3.250 3.540 68,730 +0.17(+5.04%)
Feb 28, 2017 3.600 3.680 3.266 3.370 62,612 -0.20(-5.60%)
Feb 27, 2017 3.600 3.740 3.240 3.570 117,144 +0.02(+0.56%)
Feb 24, 2017 3.440 3.650 3.250 3.550 97,699 +0.28(+8.56%)
Feb 23, 2017 3.190 3.340 2.810 3.270 55,246 +0.15(+4.81%)
Feb 22, 2017 3.110 3.250 3.060 3.120 39,654 +0.03(+0.97%)
Feb 21, 2017 3.090 3.100 2.930 3.090 28,250 +0.18(+6.19%)
Feb 17, 2017 2.910 2.910 2.910 0 +0.02(+0.69%)
Feb 16, 2017 2.940 2.980 2.880 2.890 12,041 -0.09(-3.02%)
Feb 15, 2017 2.951 3.150 2.900 2.980 37,085 +0.05(+1.71%)
Feb 14, 2017 3.086 3.090 2.890 2.930 21,910 -0.05(-1.68%)
Feb 13, 2017 2.900 3.060 2.900 2.980 31,687 +0.06(+2.05%)
Feb 10, 2017 2.950 3.050 2.820 2.920 5,213 -0.03(-1.02%)
Feb 09, 2017 2.940 3.180 2.810 2.950 93,006 -0.04(-1.34%)
Feb 08, 2017 2.920 2.990 2.830 2.990 26,174 +0.07(+2.40%)
Feb 07, 2017 2.900 2.956 2.900 2.920 13,135 +0.04(+1.39%)
Feb 06, 2017 3.020 3.020 2.880 2.880 7,826 -0.12(-4.00%)
Feb 03, 2017 3.020 3.100 2.820 3.000 38,182 -0.04(-1.32%)
Feb 02, 2017 2.904 3.286 2.904 3.040 17,175 +0.08(+2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.