VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

ATEC stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ATEC stock price was $6.35 and low was $4.40.
  • 90 day high was $6.35 and low was $3.60.
  • 52 week high for Alphatec Holdings - $6.35 and low - $1.18.

Historical Alphatec Holdings prices

Date Open High Low Close Volume
2019-08-19 $6.06 $6.29 $6.02 $6.20 425549
2019-08-16 $5.73 $6.11 $5.73 $6.01 467914
2019-08-15 $5.93 $6.02 $5.40 $5.73 513835
2019-08-14 $6.19 $6.19 $5.90 $5.92 463764
2019-08-13 $6.21 $6.35 $5.91 $6.16 809233
2019-08-12 $5.87 $6.25 $5.73 $6.22 822579
2019-08-09 $5.76 $6.00 $5.66 $5.87 1638650
2019-08-08 $5.46 $5.96 $5.45 $5.80 994046
2019-08-07 $5.17 $5.50 $5.12 $5.43 832721
2019-08-06 $5.34 $5.47 $5.09 $5.20 703649
2019-08-05 $4.99 $5.30 $4.75 $5.18 943361
2019-08-02 $4.84 $4.89 $4.66 $4.80 283406
2019-08-01 $4.74 $4.93 $4.70 $4.77 449945
2019-07-31 $4.81 $5.05 $4.62 $4.70 3099468
2019-07-30 $4.94 $5.20 $4.82 $5.06 440527
2019-07-29 $5.24 $5.29 $4.88 $5.00 401714
2019-07-26 $5.12 $5.46 $5.12 $5.17 697541
2019-07-25 $4.75 $5.24 $4.51 $5.04 1401899
2019-07-24 $4.63 $4.72 $4.43 $4.60 247645
2019-07-23 $4.65 $4.69 $4.52 $4.61 145279
2019-07-22 $4.57 $4.63 $4.40 $4.60 210983
2019-07-19 $4.61 $4.67 $4.46 $4.49 278007
2019-07-18 $4.70 $4.95 $4.61 $4.64 355392
2019-07-17 $4.56 $4.72 $4.30 $4.69 421149
2019-07-16 $4.46 $4.46 $4.06 $4.29 440119
2019-07-15 $4.42 $4.52 $4.36 $4.44 149725
2019-07-12 $4.48 $4.50 $4.31 $4.35 178234
2019-07-11 $4.58 $4.58 $4.40 $4.45 122609
2019-07-10 $4.64 $4.64 $4.48 $4.55 255632
2019-07-09 $4.42 $4.62 $4.40 $4.59 245258
2019-07-08 $4.31 $4.58 $4.27 $4.41 376747
2019-07-05 $4.67 $4.79 $4.21 $4.27 354896
2019-07-03 $4.71 $4.71 $4.61 $4.67 75917
2019-07-02 $4.65 $4.68 $4.54 $4.65 200652
2019-07-01 $4.68 $4.84 $4.53 $4.66 652322
2019-06-28 $4.38 $4.65 $4.33 $4.54 3167082
2019-06-27 $4.30 $4.36 $4.21 $4.33 360130
2019-06-26 $4.60 $4.60 $4.10 $4.29 162391
2019-06-25 $4.22 $4.38 $4.04 $4.07 292956
2019-06-24 $4.36 $4.38 $4.22 $4.22 128692
2019-06-21 $4.40 $4.43 $4.21 $4.37 103761
2019-06-20 $4.44 $4.49 $4.15 $4.38 189130
2019-06-19 $4.42 $4.48 $4.39 $4.39 97868
2019-06-18 $4.60 $4.60 $4.36 $4.39 274581
2019-06-17 $4.74 $4.76 $4.52 $4.58 217015
2019-06-14 $4.80 $4.81 $4.50 $4.72 228077
2019-06-13 $4.58 $4.85 $4.50 $4.77 480253
2019-06-12 $4.47 $4.64 $4.46 $4.57 188494
2019-06-11 $4.59 $4.61 $4.32 $4.46 191586
2019-06-10 $4.23 $4.71 $4.18 $4.58 336506

Will ATEC stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT