ATEC stock price (quote)

$7.28 -1.22% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ATEC stock was $7.28. This is 1.22% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 5.79% from a day low at $7.26 to a day high of $7.68.

Quick summary:

  • 30 day high of the ATEC stock price was $7.68 and low was $5.40.
  • 90 day high was $7.68 and low was $4.58.
  • 52 week high for Alphatec Holdings - $7.68 and low - $1.18.
Tuesday November 19, 2019 Change -1.22% Price $7.28
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Alphatec Holdings prices

Date Open High Low Close Volume
2019-11-19 $7.37 $7.68 $7.26 $7.28 393193
2019-11-18 $7.20 $7.46 $7.09 $7.37 439736
2019-11-15 $6.97 $7.22 $6.90 $7.18 353549
2019-11-14 $6.75 $7.06 $6.75 $6.92 267280
2019-11-13 $7.05 $7.05 $6.76 $6.97 204644
2019-11-12 $6.56 $6.88 $6.56 $6.86 307466
2019-11-11 $6.58 $6.73 $6.44 $6.55 331352
2019-11-08 $6.87 $6.98 $6.71 $6.74 359476
2019-11-07 $6.87 $7.06 $6.80 $6.87 420016
2019-11-06 $7.00 $7.17 $6.80 $6.84 394121
2019-11-05 $7.02 $7.24 $6.82 $7.05 524306
2019-11-04 $6.83 $7.14 $6.73 $6.93 970934
2019-11-01 $6.80 $7.06 $6.59 $6.71 598866
2019-10-31 $6.24 $6.95 $6.09 $6.88 1409843
2019-10-30 $6.02 $6.48 $5.96 $6.19 644076
2019-10-29 $5.84 $5.99 $5.76 $5.97 354674
2019-10-28 $5.75 $5.92 $5.75 $5.80 373776
2019-10-25 $5.74 $5.89 $5.71 $5.76 250217
2019-10-24 $5.89 $5.97 $5.67 $5.77 156574
2019-10-23 $5.70 $6.00 $5.65 $5.89 654784
2019-10-22 $5.44 $5.77 $5.44 $5.70 362473
2019-10-21 $5.44 $5.60 $5.40 $5.49 210994
2019-10-18 $5.52 $5.60 $5.28 $5.38 272510
2019-10-17 $5.38 $5.53 $5.35 $5.48 156750
2019-10-16 $5.23 $5.49 $5.17 $5.37 164705
2019-10-15 $5.17 $5.45 $5.10 $5.26 225894
2019-10-14 $5.06 $5.21 $5.01 $5.18 314253
2019-10-11 $5.00 $5.22 $4.96 $5.05 290701
2019-10-10 $4.73 $5.03 $4.73 $4.98 261596
2019-10-09 $4.80 $4.89 $4.58 $4.82 363233
2019-10-08 $4.81 $4.81 $4.63 $4.77 339131
2019-10-07 $4.96 $4.97 $4.75 $4.79 223011
2019-10-04 $4.99 $5.22 $4.83 $4.96 184898
2019-10-03 $4.86 $4.98 $4.78 $4.98 239480
2019-10-02 $4.88 $4.88 $4.76 $4.87 249174
2019-10-01 $5.03 $5.12 $4.83 $4.89 361354
2019-09-30 $5.13 $5.20 $5.00 $5.02 403883
2019-09-27 $5.27 $5.27 $5.00 $5.13 220866
2019-09-26 $5.30 $5.32 $5.08 $5.15 233860
2019-09-25 $5.52 $5.52 $5.24 $5.31 285452
2019-09-24 $5.71 $5.81 $5.35 $5.49 392175
2019-09-23 $5.65 $5.78 $5.48 $5.70 510605
2019-09-20 $5.86 $5.97 $5.61 $5.66 1451536
2019-09-19 $5.73 $5.95 $5.70 $5.88 448372
2019-09-18 $5.53 $5.84 $5.48 $5.71 385774
2019-09-17 $5.69 $5.81 $5.47 $5.52 186349
2019-09-16 $5.58 $5.83 $5.48 $5.67 331473
2019-09-13 $5.36 $5.67 $5.36 $5.60 376471
2019-09-12 $5.17 $5.37 $5.15 $5.33 218554
2019-09-11 $5.15 $5.33 $5.09 $5.16 250811
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT