ATEC

Historical Stock Prices

$1.27
*  
0.06
4.51%
Get ATEC Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 1.3 1.35 1.27 1.27 250,687
12/23/2014 1.36 1.38 1.33 1.33 113,527
12/22/2014 1.34 1.41 1.34 1.38 148,183
12/19/2014 1.31 1.41 1.31 1.34 258,353
12/18/2014 1.32 1.38 1.3 1.38 149,655
12/17/2014 1.29 1.35 1.29 1.3 63,962
12/16/2014 1.28 1.32 1.28 1.31 304,337
12/15/2014 1.3 1.33 1.27 1.31 198,207
12/12/2014 1.27 1.31 1.27 1.28 88,227
12/11/2014 1.32 1.34 1.26 1.29 406,223
12/10/2014 1.317 1.33 1.3 1.3 58,546
12/09/2014 1.32 1.35 1.3 1.33 131,317
12/08/2014 1.36 1.42 1.3 1.3 236,073
12/05/2014 1.31 1.41 1.31 1.41 206,596
12/04/2014 1.32 1.33 1.3 1.3 97,133
12/03/2014 1.3 1.33 1.29 1.32 109,201
12/02/2014 1.28 1.3 1.27 1.29 64,004
12/01/2014 1.29 1.31 1.23 1.28 360,674
11/28/2014 1.28 1.34 1.25 1.28 410,328
11/26/2014 1.4 1.41 1.27 1.3 280,740
11/25/2014 1.41 1.42 1.35 1.39 197,447
11/24/2014 1.4 1.43 1.36 1.4 169,793
11/21/2014 1.4 1.42 1.38 1.38 84,452
11/20/2014 1.37 1.38 1.37 1.37 103,790
11/19/2014 1.4 1.4 1.37 1.37 54,468
11/18/2014 1.4 1.4 1.36 1.4 168,224
11/17/2014 1.4 1.42 1.36 1.38 84,843
11/14/2014 1.37 1.4 1.35 1.4 117,322
11/13/2014 1.41 1.45 1.36 1.36 81,952
11/12/2014 1.43 1.46 1.42 1.42 91,050
11/11/2014 1.43 1.45 1.41 1.42 81,782
11/10/2014 1.4 1.47 1.4 1.42 91,235
11/07/2014 1.46 1.477 1.39 1.39 212,856
11/06/2014 1.45 1.486 1.45 1.45 82,463
11/05/2014 1.46 1.48 1.41 1.41 111,750
11/04/2014 1.5 1.51 1.45 1.46 132,070
11/03/2014 1.55 1.55 1.49 1.53 131,275
10/31/2014 1.63 1.63 1.41 1.52 298,713
10/30/2014 1.54 1.57 1.4875 1.57 226,657
10/29/2014 1.54 1.54 1.47 1.53 142,032
10/28/2014 1.46 1.53 1.46 1.53 152,217
10/27/2014 1.46 1.48 1.4377 1.46 214,327
10/24/2014 1.46 1.5 1.41 1.46 195,323
10/23/2014 1.48 1.49 1.46 1.47 133,204
10/22/2014 1.48 1.507 1.46 1.46 82,080
10/21/2014 1.5 1.52 1.48 1.49 204,289
10/20/2014 1.45 1.5 1.45 1.49 226,248
10/17/2014 1.48 1.5 1.45 1.45 257,341
10/16/2014 1.46 1.5 1.45 1.47 171,851
10/15/2014 1.51 1.56 1.47 1.49 206,464
10/14/2014 1.6 1.6 1.51 1.51 72,005
10/13/2014 1.55 1.6 1.5 1.57 573,958
10/10/2014 1.57 1.57 1.5 1.54 202,655
10/09/2014 1.58 1.6 1.53 1.58 203,345
10/08/2014 1.63 1.65 1.531 1.6 288,377
10/07/2014 1.6 1.62 1.59 1.62 239,220
10/06/2014 1.64 1.64 1.5632 1.61 207,159
10/03/2014 1.58 1.64 1.57 1.64 114,261
10/02/2014 1.59 1.6564 1.5 1.6 280,082
10/01/2014 1.7 1.7 1.55 1.57 191,924
09/30/2014 1.71 1.72 1.66 1.7 63,592
09/29/2014 1.69 1.73 1.68 1.72 134,222
09/26/2014 1.73 1.7899 1.73 1.73 137,316
09/25/2014 1.77 1.787 1.72 1.72 253,225
09/24/2014 1.75 1.8 1.73 1.75 227,379
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?