Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Alphatec Holdings (NQ: ATEC )

10.78 +0.43 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 31, 2022 8.020 8.110 7.480 7.680 1,153,246 -0.45(-5.54%)
May 27, 2022 7.930 8.275 7.830 8.130 545,990 +0.27(+3.44%)
May 26, 2022 7.450 8.110 7.360 7.860 1,225,783 +0.45(+6.07%)
May 25, 2022 7.170 7.490 6.980 7.410 690,718 +0.17(+2.35%)
May 24, 2022 7.580 7.828 7.130 7.240 842,867 -0.41(-5.36%)
May 23, 2022 7.760 7.820 7.460 7.650 773,558 -0.11(-1.42%)
May 20, 2022 8.380 8.570 7.570 7.760 1,311,164 -0.45(-5.48%)
May 19, 2022 8.150 8.420 8.010 8.210 630,133 -0.04(-0.48%)
May 18, 2022 8.430 8.690 8.180 8.250 850,444 -0.25(-2.94%)
May 17, 2022 8.260 8.500 8.190 8.500 748,015 +0.47(+5.85%)
May 16, 2022 8.090 8.430 7.952 8.030 651,552 -0.11(-1.35%)
May 13, 2022 7.850 8.580 7.798 8.140 616,557 +0.52(+6.82%)
May 12, 2022 7.400 7.650 7.280 7.620 677,970 +0.19(+2.56%)
May 11, 2022 8.070 8.230 7.320 7.430 1,085,931 -0.67(-8.27%)
May 10, 2022 8.320 8.810 7.930 8.100 950,990 -0.05(-0.61%)
May 09, 2022 9.140 9.245 7.930 8.150 1,474,814 -1.26(-13.39%)
May 06, 2022 12.18 12.30 9.250 9.410 1,530,608 -1.38(-12.79%)
May 05, 2022 11.01 11.43 10.42 10.79 922,198 -0.42(-3.75%)
May 04, 2022 11.17 11.31 10.47 11.21 637,698 +0.12(+1.08%)
May 03, 2022 11.01 11.24 10.96 11.09 549,684 +0.08(+0.73%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.