Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Alphatec Holdings (NQ: ATEC )

9.710 -0.420 (-4.15%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2019 1.600 1.600 1.540 1.590 156,011 -0.01(-0.63%)
Feb 27, 2019 1.650 1.660 1.540 1.600 285,498 -0.02(-1.23%)
Feb 26, 2019 1.600 1.640 1.450 1.620 903,390 +0.03(+1.89%)
Feb 25, 2019 1.890 2.000 1.510 1.590 5,864,887 +0.13(+8.90%)
Feb 22, 2019 1.430 1.460 1.400 1.460 198,700 +0.04(+2.82%)
Feb 21, 2019 1.450 1.460 1.410 1.420 199,611 +0.02(+1.43%)
Feb 20, 2019 1.420 1.420 1.370 1.400 289,453 +0.00(+0.00%)
Feb 19, 2019 1.410 1.430 1.380 1.400 257,609 +0.00(+0.00%)
Feb 15, 2019 1.420 1.440 1.400 1.400 117,500 -0.02(-1.41%)
Feb 14, 2019 1.520 1.520 1.384 1.420 192,237 -0.09(-5.96%)
Feb 13, 2019 1.620 1.620 1.450 1.510 420,864 -0.07(-4.43%)
Feb 12, 2019 1.480 1.630 1.400 1.580 1,296,811 +0.19(+13.67%)
Feb 11, 2019 1.280 1.450 1.230 1.390 873,925 +0.19(+15.83%)
Feb 08, 2019 1.200 1.270 1.180 1.200 681,600 +0.01(+0.84%)
Feb 07, 2019 1.280 1.280 1.190 1.190 767,950 -0.09(-7.03%)
Feb 06, 2019 1.320 1.320 1.260 1.280 140,184 -0.03(-2.29%)
Feb 05, 2019 1.350 1.370 1.290 1.310 421,981 -0.02(-1.50%)
Feb 04, 2019 1.330 1.360 1.300 1.330 363,770 +0.03(+2.31%)
Feb 01, 2019 1.330 1.380 1.280 1.300 926,800 +0.00(+0.00%)
Jan 31, 2019 1.530 1.580 1.200 1.300 4,604,601 -0.23(-15.03%)
Jan 30, 2019 1.580 1.612 1.500 1.530 253,772 -0.05(-3.47%)
Jan 29, 2019 1.630 1.640 1.580 1.585 75,556 -0.04(-2.16%)
Jan 28, 2019 1.670 1.670 1.580 1.620 299,076 +0.01(+0.62%)
Jan 25, 2019 1.690 1.700 1.590 1.610 120,800 +0.01(+0.63%)
Jan 24, 2019 1.600 1.680 1.580 1.600 364,680 +0.01(+0.63%)
Jan 23, 2019 1.660 1.710 1.510 1.590 207,584 -0.06(-3.64%)
Jan 22, 2019 1.750 1.775 1.615 1.650 204,061 -0.07(-4.07%)
Jan 18, 2019 1.810 1.810 1.700 1.720 109,400 -0.06(-3.37%)
Jan 17, 2019 1.840 1.881 1.750 1.780 127,941 -0.04(-2.20%)
Jan 16, 2019 1.850 1.900 1.780 1.820 221,724 -0.02(-1.09%)
Jan 15, 2019 1.890 1.925 1.800 1.840 198,996 -0.01(-0.54%)
Jan 14, 2019 1.960 2.030 1.770 1.850 326,604 -0.10(-5.13%)
Jan 11, 2019 1.980 2.100 1.950 1.950 116,300 -0.03(-1.52%)
Jan 10, 2019 2.040 2.085 1.970 1.980 198,147 -0.07(-3.41%)
Jan 09, 2019 2.080 2.150 2.020 2.050 84,372 +0.00(+0.00%)
Jan 08, 2019 2.030 2.140 2.010 2.050 106,246 +0.02(+0.99%)
Jan 07, 2019 2.200 2.200 2.010 2.030 164,189 -0.17(-7.73%)
Jan 04, 2019 2.170 2.360 2.170 2.200 82,400 +0.04(+1.85%)
Jan 03, 2019 2.220 2.260 2.160 2.160 7,717 -0.07(-3.14%)
Jan 02, 2019 2.260 2.280 2.150 2.230 32,152 -0.06(-2.62%)
Dec 31, 2018 2.405 2.489 2.180 2.290 98,000 +0.04(+1.78%)
Dec 28, 2018 2.240 2.350 2.220 2.250 37,800 +0.00(+0.00%)
Dec 27, 2018 2.400 2.400 2.200 2.250 135,940 -0.17(-7.02%)
Dec 26, 2018 2.200 2.520 2.020 2.420 196,777 +0.25(+11.52%)
Dec 24, 2018 2.200 2.280 2.120 2.170 25,800 -0.04(-1.81%)
Dec 21, 2018 2.400 2.410 2.160 2.210 148,400 -0.07(-3.07%)
Dec 20, 2018 2.400 2.430 2.150 2.280 111,639 -0.11(-4.60%)
Dec 19, 2018 2.370 2.530 2.370 2.390 82,769 +0.01(+0.42%)
Dec 18, 2018 2.410 2.490 2.380 2.380 136,167 -0.07(-2.86%)
Dec 17, 2018 2.520 2.600 2.400 2.450 100,003 -0.06(-2.39%)
Dec 14, 2018 2.600 2.620 2.500 2.510 44,200 -0.12(-4.56%)
Dec 13, 2018 2.550 2.630 2.480 2.630 35,975 +0.08(+3.14%)
Dec 12, 2018 2.460 2.600 2.460 2.550 47,606 +0.09(+3.66%)
Dec 11, 2018 2.420 2.530 2.400 2.460 50,180 +0.04(+1.65%)
Dec 10, 2018 2.550 2.629 2.410 2.420 197,616 -0.20(-7.63%)
Dec 07, 2018 2.640 2.700 2.560 2.620 160,200 +0.00(+0.00%)
Dec 06, 2018 2.620 2.700 2.580 2.620 106,731 -0.07(-2.60%)
Dec 04, 2018 2.670 2.750 2.620 2.690 50,100 +0.06(+2.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.