ATEC

Historical Stock Prices

$1.4
*  
unch
unch
Get ATEC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ATEC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 1.4 1.44 1.4 1.4 18,830
03/26/2015 1.43 1.45 1.38 1.4 208,715
03/25/2015 1.41 1.49 1.4 1.44 113,916
03/24/2015 1.37 1.42 1.3699 1.41 32,312
03/23/2015 1.3 1.4 1.28 1.3599 129,720
03/20/2015 1.38 1.392 1.35 1.35 114,343
03/19/2015 1.4 1.42 1.39 1.42 20,087
03/18/2015 1.42 1.43 1.38 1.39 16,696
03/17/2015 1.45 1.45 1.38 1.44 42,675
03/16/2015 1.47 1.53 1.36 1.46 128,238
03/13/2015 1.44 1.49 1.44 1.47 93,394
03/12/2015 1.52 1.52 1.46 1.47 485,155
03/11/2015 1.49 1.52 1.485 1.5 80,449
03/10/2015 1.47 1.51 1.47 1.5 75,186
03/09/2015 1.5 1.53 1.4925 1.5 78,967
03/06/2015 1.51 1.53 1.46 1.53 54,173
03/05/2015 1.5 1.537 1.5 1.5 55,028
03/04/2015 1.5 1.52 1.49 1.5 95,495
03/03/2015 1.49 1.53 1.47 1.52 182,901
03/02/2015 1.42 1.54 1.42 1.5 328,561
02/27/2015 1.4 1.5 1.4 1.45 277,334
02/26/2015 1.37 1.5 1.35 1.35 241,867
02/25/2015 1.35 1.36 1.34 1.35 102,402
02/24/2015 1.35 1.36 1.35 1.35 35,598
02/23/2015 1.37 1.37 1.33 1.35 53,716
02/20/2015 1.36 1.36 1.31 1.35 157,497
02/19/2015 1.37 1.37 1.31 1.35 23,126
02/18/2015 1.3614 1.38 1.3301 1.35 28,074
02/17/2015 1.32 1.36 1.31 1.35 211,378
02/13/2015 1.35 1.35 1.31 1.34 64,979
02/12/2015 1.321 1.34 1.31 1.34 39,441
02/11/2015 1.325 1.34 1.32 1.32 17,297
02/10/2015 1.3101 1.34 1.3101 1.34 38,160
02/09/2015 1.32 1.34 1.31 1.32 25,504
02/06/2015 1.34 1.34 1.32 1.34 54,649
02/05/2015 1.36 1.37 1.31 1.35 82,752
02/04/2015 1.32 1.39 1.29 1.35 66,869
02/03/2015 1.32 1.33 1.31 1.33 49,436
02/02/2015 1.29 1.31 1.28 1.31 96,014
01/30/2015 1.29 1.32 1.28 1.28 40,475
01/29/2015 1.29 1.32 1.28 1.31 38,998
01/28/2015 1.32 1.32 1.28 1.3 76,308
01/27/2015 1.3 1.35 1.28 1.32 52,284
01/26/2015 1.36 1.36 1.2801 1.35 75,394
01/23/2015 1.34 1.39 1.34 1.37 41,562
01/22/2015 1.39 1.39 1.33 1.35 40,355
01/21/2015 1.34 1.37 1.33 1.34 14,361
01/20/2015 1.39 1.39 1.33 1.34 57,245
01/16/2015 1.36 1.41 1.36 1.4 41,810
01/15/2015 1.38 1.4 1.37 1.38 58,203
01/14/2015 1.4 1.41 1.36 1.4 59,595
01/13/2015 1.38 1.41 1.38 1.4 56,182
01/12/2015 1.4 1.4 1.37 1.37 50,189
01/09/2015 1.39 1.4 1.38 1.4 23,888
01/08/2015 1.38 1.41 1.38 1.4 89,666
01/07/2015 1.33 1.39 1.32 1.37 113,347
01/06/2015 1.38 1.43 1.37 1.4 134,993
01/05/2015 1.38 1.44 1.38 1.4 159,746
01/02/2015 1.39 1.44 1.37 1.4 82,432
12/31/2014 1.377 1.42 1.345 1.41 256,149
12/30/2014 1.29 1.36 1.27 1.33 148,875
12/29/2014 1.29 1.34 1.28 1.29 118,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?