FinData: Historical Data for NASDAQ, ATEC

Monday, 20 May 2013

Alphatec Holdings Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
17/05/13	1.980	2.000	1.930	1.990	78,500
16/05/13	1.970	2.020	1.920	1.950	299,800
15/05/13	1.890	1.970	1.750	1.950	2,493,600
14/05/13	1.900	1.900	1.880	1.900	42,100
13/05/13	1.770	1.900	1.770	1.890	66,400
10/05/13	1.850	1.860	1.770	1.780	128,600
09/05/13	1.930	1.950	1.820	1.840	93,800
08/05/13	1.890	1.970	1.870	1.940	128,200
07/05/13	1.890	1.910	1.840	1.890	111,400
06/05/13	1.890	1.910	1.870	1.900	45,400
03/05/13	1.860	1.930	1.840	1.880	79,200
02/05/13	1.790	1.820	1.750	1.810	226,500
01/05/13	1.900	1.940	1.780	1.790	388,100
30/04/13	1.890	1.910	1.870	1.890	231,200
29/04/13	1.820	1.920	1.780	1.850	176,900
26/04/13	1.820	1.830	1.780	1.780	74,300
25/04/13	1.830	1.900	1.760	1.820	118,900
24/04/13	1.860	1.910	1.800	1.830	77,600
23/04/13	1.780	2.010	1.760	1.840	142,600
22/04/13	1.770	1.770	1.710	1.750	55,800
19/04/13	1.790	1.800	1.730	1.760	160,300
18/04/13	1.890	1.910	1.750	1.770	222,900
17/04/13	1.960	1.960	1.850	1.890	168,400
16/04/13	1.910	2.000	1.910	1.990	80,800
15/04/13	2.060	2.060	1.910	1.930	126,300
12/04/13	2.050	2.070	1.980	2.070	88,700
11/04/13	2.070	2.090	2.050	2.060	29,600
10/04/13	1.970	2.070	1.950	2.070	88,100
09/04/13	1.980	2.020	1.950	1.960	35,700
08/04/13	1.950	2.000	1.920	1.990	63,300
05/04/13	1.930	1.990	1.930	1.940	97,000
04/04/13	2.050	2.100	1.960	1.980	108,200
03/04/13	2.020	2.050	1.990	2.040	93,300
02/04/13	2.040	2.050	1.980	2.020	266,300
01/04/13	2.060	2.070	1.970	2.020	247,800
28/03/13	2.110	2.180	2.100	2.110	89,700
27/03/13	2.110	2.160	2.060	2.120	87,200
26/03/13	2.200	2.200	2.130	2.160	127,000
25/03/13	2.190	2.250	2.160	2.190	178,200
22/03/13	2.200	2.240	2.150	2.200	136,900
21/03/13	2.180	2.280	2.160	2.200	180,700
20/03/13	2.170	2.260	2.140	2.250	164,700
19/03/13	2.230	2.240	2.140	2.180	227,000
18/03/13	2.220	2.250	2.160	2.230	240,800

Global Indices

Code	Last	Change
NZ50	4,598	38	0.82%
COMP	3,499	34	0.97%
DJI	15,354	121	0.80%
SP500	1,667	17	1.03%
DAX	7,789	91	1.15%
FTSE	6,723	35	0.53%
NI225	12,494	22	0.18%
TWI	76.26	0.10	0.13%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.283	0.005	0.40%
NZDUSD	0.8067	0.0106	1.30%
AUDUSD	0.9730	0.0091	0.93%
NZDAUD	0.8291	0.0024	0.29%