| ALPHATEC HLDGS Add to My Watchlist | (NSDQ: ATEC) |
| Alphatec | 4.41 | +0.04 (+0.92%) | 54,034 |
| Historical Data for ATEC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.46 | 4.52 | 4.27 | 54,034 | 4.41 | +0.04 +0.92% |
| 02/08/10 | 4.30 | 4.72 | 4.13 | 104,557 | 4.37 | +0.08 +1.86% |
| 02/05/10 | 4.13 | 4.39 | 4.10 | 85,636 | 4.29 | +0.19 +4.63% |
| 02/04/10 | 4.52 | 4.54 | 4.10 | 91,975 | 4.10 | -0.34 -7.66% |
| 02/03/10 | 4.50 | 4.73 | 4.44 | 65,009 | 4.44 | -0.07 -1.55% |
| 02/02/10 | 4.59 | 4.91 | 4.50 | 122,941 | 4.51 | +0.11 +2.50% |
| 02/01/10 | 4.45 | 4.56 | 4.33 | 35,802 | 4.40 | -0.02 -0.45% |
| 01/29/10 | 4.54 | 4.66 | 4.40 | 70,610 | 4.42 | -0.09 -2.00% |
| 01/28/10 | 4.72 | 4.72 | 4.48 | 76,084 | 4.51 | -0.18 -3.84% |
| 01/27/10 | 4.57 | 4.90 | 4.57 | 40,853 | 4.69 | +0.09 +1.96% |
| 01/26/10 | 4.77 | 4.83 | 4.60 | 62,627 | 4.60 | -0.21 -4.37% |
| 01/25/10 | 4.94 | 5.01 | 4.69 | 86,095 | 4.81 | -0.06 -1.23% |
| 01/22/10 | 4.98 | 5.18 | 4.85 | 113,890 | 4.87 | -0.12 -2.40% |
| 01/21/10 | 5.13 | 5.14 | 4.99 | 91,473 | 4.99 | -0.11 -2.16% |
| 01/20/10 | 5.40 | 5.40 | 5.00 | 92,847 | 5.10 | -0.37 -6.76% |
| 01/19/10 | 5.25 | 5.47 | 5.12 | 50,822 | 5.47 | +0.23 +4.39% |
| 01/18/10 | 5.24 | 5.24 | 5.24 | 0 | 5.24 | 0.00 0.00% |
| 01/15/10 | 5.47 | 5.56 | 5.06 | 92,320 | 5.24 | -0.20 -3.68% |
| 01/14/10 | 5.53 | 5.53 | 5.30 | 37,264 | 5.44 | -0.12 -2.16% |
| 01/13/10 | 5.08 | 5.58 | 5.02 | 151,112 | 5.56 | +0.52 +10.32% |
| 01/12/10 | 5.20 | 5.29 | 5.00 | 47,708 | 5.04 | -0.25 -4.73% |
| 01/11/10 | 5.00 | 5.31 | 4.95 | 133,712 | 5.29 | +0.30 +6.01% |
| 01/08/10 | 5.00 | 5.08 | 4.83 | 136,608 | 4.99 | 0.00 0.00% |
| 01/07/10 | 4.90 | 5.04 | 4.85 | 183,224 | 4.99 | +0.21 +4.39% |
| 01/06/10 | 5.11 | 5.12 | 4.76 | 95,339 | 4.78 | -0.35 -6.82% |
| 01/05/10 | 5.28 | 5.30 | 5.03 | 90,005 | 5.13 | -0.15 -2.84% |
| 01/04/10 | 5.30 | 5.34 | 5.20 | 123,275 | 5.28 | -0.06 -1.12% |
| 01/01/10 | 5.34 | 5.34 | 5.34 | 0 | 5.34 | 0.00 0.00% |
| 12/31/09 | 5.25 | 5.38 | 5.19 | 74,319 | 5.34 | +0.02 +0.38% |
| 12/30/09 | 5.17 | 5.35 | 5.12 | 98,399 | 5.32 | +0.03 +0.57% |
| 12/29/09 | 5.31 | 5.33 | 5.21 | 67,809 | 5.29 | -0.03 -0.56% |
| 12/28/09 | 5.40 | 5.40 | 5.18 | 93,069 | 5.32 | -0.06 -1.12% |
| 12/25/09 | 5.36 | 5.42 | 5.31 | 32,385 | 5.38 | 0.00 0.00% |
| 12/24/09 | 5.36 | 5.42 | 5.31 | 32,385 | 5.38 | +0.04 +0.75% |
| 12/23/09 | 5.20 | 5.39 | 5.05 | 53,516 | 5.34 | +0.16 +3.09% |
| 12/22/09 | 5.07 | 5.27 | 5.00 | 69,856 | 5.18 | +0.14 +2.78% |
| 12/21/09 | 5.32 | 5.48 | 4.97 | 132,452 | 5.04 | -0.23 -4.36% |
| 12/18/09 | 4.88 | 5.28 | 4.75 | 350,563 | 5.27 | +0.42 +8.66% |
| 12/17/09 | 4.96 | 5.00 | 4.82 | 57,264 | 4.85 | -0.16 -3.19% |
| 12/16/09 | 5.05 | 5.25 | 4.90 | 102,743 | 5.01 | +0.02 +0.40% |
| 12/15/09 | 5.00 | 5.21 | 4.81 | 107,136 | 4.99 | -0.03 -0.60% |
| 12/14/09 | 5.15 | 5.20 | 4.88 | 189,752 | 5.02 | +0.09 +1.83% |
| 12/11/09 | 4.79 | 4.93 | 4.75 | 110,697 | 4.93 | +0.17 +3.57% |
| 12/10/09 | 4.93 | 4.93 | 4.74 | 61,723 | 4.76 | -0.14 -2.86% |
| 12/09/09 | 4.75 | 4.95 | 4.75 | 66,281 | 4.90 | +0.14 +2.94% |
| 12/08/09 | 4.56 | 4.80 | 4.54 | 89,366 | 4.76 | +0.18 +3.93% |
| 12/07/09 | 4.64 | 4.65 | 4.49 | 129,466 | 4.58 | -0.05 -1.08% |
| 12/04/09 | 4.60 | 4.73 | 4.56 | 93,727 | 4.63 | +0.15 +3.35% |
| 12/03/09 | 4.70 | 4.70 | 4.45 | 111,854 | 4.48 | -0.19 -4.07% |
| 12/02/09 | 4.83 | 4.97 | 4.65 | 129,542 | 4.67 | -0.17 -3.51% |
| \/ Download Data To Spreadsheet | ||||||
