Quotes and Market Data
Find a quote
Alphatec Holdings
5.90 Up 0.31 (5.25 %)
Delayed : 2024/09/16 13:50:11
- Previous close $5.59
- Opening $5.61
- Price Ask $5.89
- Price Bid $5.89
- Size Bid 9
- Size Ask 13
- Today High $6.04
- Today Low $5.52
- 52 Weeks High $17.34
- 52 Weeks Low $5.28
- Volume 759,157
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.40
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 785.17
- Shares Out (M) : 140.46
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:50 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 01:49 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 01:48 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 01:46 PM | $5.89 | Down $0.00 | $5.90 | $5.89 | 2,700 |
| 01:46 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 0 |
| 01:45 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 297 |
| 01:43 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 119 |
| 01:43 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:42 PM | $5.90 | Up $0.01 | $5.90 | $5.89 | 600 |
| 01:40 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 01:40 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:39 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 1,853 |
| 01:38 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:37 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:36 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:35 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:34 PM | $5.89 | Down $0.00 | $5.90 | $5.89 | 1,711 |
| 01:33 PM | $5.89 | Up $0.01 | $5.89 | $5.89 | 500 |
| 01:32 PM | $5.88 | Down $ -0.01 | $5.89 | $5.88 | 719 |
| 01:31 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:30 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 217 |
| 01:29 PM | $5.89 | Up $0.00 | $5.89 | $5.88 | 240 |
| 01:28 PM | $5.89 | Down $0.00 | $5.89 | $5.89 | 200 |
| 01:27 PM | $5.89 | Up $0.00 | $5.89 | $5.88 | 500 |
| 01:26 PM | $5.89 | Up $0.01 | $5.89 | $5.89 | 200 |
| 01:25 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 924 |
| 01:24 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 1,380 |
| 01:23 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 373 |
| 01:22 PM | $5.88 | Down $ -0.01 | $5.89 | $5.88 | 2,322 |
| 01:21 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 482 |
| 01:20 PM | $5.89 | Down $0.00 | $5.90 | $5.89 | 700 |
| 01:19 PM | $5.90 | Up $0.01 | $5.90 | $5.89 | 601 |
| 01:18 PM | $5.89 | Down $ -0.01 | $5.89 | $5.89 | 2,000 |
| 01:17 PM | $5.90 | Down $ -0.01 | $5.90 | $5.89 | 3,000 |
| 01:16 PM | $5.90 | Up $0.01 | $5.90 | $5.88 | 550 |
| 01:15 PM | $5.89 | Down $ -0.01 | $5.90 | $5.89 | 2,600 |
| 01:14 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 334 |
| 01:13 PM | $5.90 | Up $0.00 | $5.91 | $5.90 | 729 |
| 01:12 PM | $5.90 | Down $0.00 | $5.90 | $5.90 | 800 |
| 01:11 PM | $5.91 | Down $0.00 | $5.91 | $5.90 | 1,038 |
| 01:10 PM | $5.91 | Up $0.03 | $5.92 | $5.89 | 1,438 |
| 01:09 PM | $5.88 | Down $ -0.03 | $5.91 | $5.88 | 3,156 |
| 01:07 PM | $5.91 | Down $0.00 | $5.91 | $5.91 | 200 |
| 01:07 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 01:06 PM | $5.91 | Down $ -0.02 | $5.92 | $5.90 | 2,654 |
| 01:05 PM | $5.93 | Up $0.00 | $5.93 | $5.93 | 250 |
| 01:04 PM | $5.93 | Down $0.00 | $5.93 | $5.93 | 500 |
| 01:03 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 900 |
| 01:02 PM | $5.93 | Up $0.00 | $5.93 | $5.91 | 450 |
| 01:01 PM | $5.92 | Down $ -0.01 | $5.94 | $5.92 | 2,864 |
| 01:00 PM | $5.93 | Up $0.00 | $5.94 | $5.93 | 1,050 |
| 12:59 PM | $5.93 | Down $0.00 | $5.94 | $5.93 | 200 |
| 12:58 PM | $5.94 | Down $ -0.02 | $5.96 | $5.93 | 5,245 |
| 12:57 PM | $5.96 | Up $0.03 | $5.96 | $5.94 | 600 |
| 12:56 PM | $5.93 | Down $ -0.04 | $5.98 | $5.93 | 3,666 |
| 12:55 PM | $5.97 | Up $0.01 | $5.97 | $5.96 | 900 |
| 12:54 PM | $5.96 | Up $0.00 | $5.96 | $5.95 | 710 |
| 12:53 PM | $5.96 | Up $0.01 | $5.96 | $5.94 | 1,000 |
| 12:52 PM | $5.94 | Down $ -0.06 | $6.01 | $5.94 | 24,930 |
| 12:51 PM | $6.01 | Down $ -0.02 | $6.03 | $6.01 | 2,322 |
| 12:50 PM | $6.03 | Down $0.00 | $6.03 | $6.02 | 1,264 |
| 12:49 PM | $6.03 | Up $0.00 | $6.03 | $6.03 | 425 |
| 12:48 PM | $6.03 | Up $0.00 | $6.03 | $6.03 | 459 |
| 12:47 PM | $6.03 | Down $0.00 | $6.03 | $6.02 | 535 |
| 12:46 PM | $6.03 | Down $0.00 | $6.04 | $6.02 | 1,681 |
| 12:45 PM | $6.03 | Down $0.00 | $6.04 | $6.03 | 615 |
| 12:44 PM | $6.04 | Up $0.03 | $6.04 | $6.01 | 15,210 |
| 12:43 PM | $6.01 | Down $0.00 | $6.01 | $6.01 | 3,200 |
| 12:42 PM | $6.01 | Up $0.00 | $6.01 | $6.00 | 229 |
| 12:41 PM | $6.01 | Down $0.00 | $6.01 | $6.01 | 1,405 |
| 12:40 PM | $6.01 | Up $0.01 | $6.01 | $5.99 | 785 |
| 12:39 PM | $6.00 | Up $0.01 | $6.00 | $6.00 | 100 |
| 12:38 PM | $5.99 | Up $0.01 | $5.99 | $5.99 | 1,050 |
| 12:37 PM | $5.98 | Down $ -0.02 | $6.00 | $5.98 | 4,377 |
| 12:36 PM | $6.00 | Up $0.06 | $6.00 | $5.94 | 34,812 |
| 12:35 PM | $5.94 | Up $0.02 | $5.94 | $5.93 | 13,502 |
| 12:34 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 1,285 |
| 12:33 PM | $5.92 | Down $0.00 | $5.92 | $5.92 | 625 |
| 12:32 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 400 |
| 12:31 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 2,041 |
| 12:30 PM | $5.92 | Down $ -0.01 | $5.93 | $5.91 | 5,479 |
| 12:29 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 1,011 |
| 12:28 PM | $5.92 | Up $0.02 | $5.92 | $5.90 | 6,300 |
| 12:27 PM | $5.90 | Up $0.01 | $5.90 | $5.90 | 1,025 |
| 12:26 PM | $5.89 | Up $0.01 | $5.89 | $5.87 | 500 |
| 12:25 PM | $5.87 | Up $0.01 | $5.87 | $5.86 | 200 |
| 12:24 PM | $5.86 | Down $0.00 | $5.86 | $5.85 | 473 |
| 12:23 PM | $5.86 | Up $0.05 | $5.86 | $5.81 | 18,189 |
| 12:21 PM | $5.81 | Down $ -0.01 | $5.82 | $5.80 | 7,165 |
| 12:21 PM | $5.81 | Up $0.00 | $5.82 | $5.80 | 0 |
| 12:20 PM | $5.82 | Up $0.01 | $5.82 | $5.81 | 611 |
| 12:19 PM | $5.81 | Up $0.01 | $5.84 | $5.80 | 23,467 |
| 12:18 PM | $5.80 | Down $0.00 | $5.80 | $5.79 | 1,912 |
| 12:17 PM | $5.80 | Up $0.04 | $5.80 | $5.76 | 49,811 |
| 12:16 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 3,095 |
| 12:15 PM | $5.76 | Down $ -0.01 | $5.77 | $5.76 | 8,747 |
| 12:14 PM | $5.77 | Down $ -0.02 | $5.79 | $5.77 | 8,762 |
| 12:13 PM | $5.79 | Down $ -0.02 | $5.82 | $5.79 | 12,043 |
| 12:12 PM | $5.81 | Down $ -0.02 | $5.82 | $5.81 | 2,100 |
| 12:11 PM | $5.83 | Up $0.01 | $5.83 | $5.82 | 743 |
| 12:10 PM | $5.82 | Down $ -0.01 | $5.84 | $5.81 | 2,967 |
| 12:09 PM | $5.83 | Up $0.00 | $5.84 | $5.82 | 5,650 |
| 12:08 PM | $5.83 | Up $0.01 | $5.84 | $5.83 | 1,100 |
| 12:07 PM | $5.82 | Up $0.02 | $5.83 | $5.80 | 4,424 |
| 12:06 PM | $5.80 | Up $0.01 | $5.80 | $5.80 | 100 |
| 12:05 PM | $5.79 | Up $0.00 | $5.80 | $5.79 | 949 |
| 12:03 PM | $5.79 | Down $ -0.01 | $5.81 | $5.79 | 1,678 |
| 12:03 PM | $5.79 | Up $0.00 | $5.81 | $5.79 | 0 |
| 12:01 PM | $5.81 | Down $0.00 | $5.81 | $5.81 | 200 |
| 12:01 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 0 |
| 12:00 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 624 |
| 11:57 AM | $5.81 | Down $ -0.01 | $5.82 | $5.80 | 2,355 |
| 11:57 AM | $5.81 | Up $0.00 | $5.82 | $5.80 | 0 |
| 11:57 AM | $5.81 | Up $0.00 | $5.82 | $5.80 | 0 |
| 11:56 AM | $5.82 | Down $0.00 | $5.82 | $5.82 | 335 |
| 11:55 AM | $5.82 | Up $0.00 | $5.82 | $5.81 | 829 |
| 11:54 AM | $5.82 | Up $0.01 | $5.82 | $5.81 | 787 |
| 11:53 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 100 |
| 11:52 AM | $5.81 | Down $0.00 | $5.81 | $5.81 | 430 |
| 11:51 AM | $5.81 | Up $0.00 | $5.81 | $5.80 | 1,377 |
| 11:50 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 200 |
| 11:49 AM | $5.81 | Up $0.01 | $5.81 | $5.80 | 4,603 |
| 11:48 AM | $5.80 | Up $0.02 | $5.80 | $5.78 | 3,900 |
| 11:47 AM | $5.78 | Up $0.01 | $5.78 | $5.77 | 1,550 |
| 11:46 AM | $5.77 | Down $0.00 | $5.77 | $5.77 | 500 |
| 11:45 AM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 11:44 AM | $5.77 | Up $0.00 | $5.79 | $5.77 | 1,500 |
| 11:43 AM | $5.77 | Down $ -0.04 | $5.80 | $5.77 | 2,300 |
| 11:42 AM | $5.81 | Down $0.00 | $5.81 | $5.81 | 200 |
| 11:41 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 700 |
| 11:39 AM | $5.81 | Up $0.01 | $5.81 | $5.80 | 3,100 |
| 11:39 AM | $5.81 | Up $0.00 | $5.81 | $5.80 | 0 |
| 11:38 AM | $5.80 | Up $0.00 | $5.80 | $5.79 | 3,027 |
| 11:36 AM | $5.80 | Up $0.03 | $5.80 | $5.76 | 1,221 |
| 11:36 AM | $5.80 | Up $0.00 | $5.80 | $5.76 | 0 |
| 11:35 AM | $5.77 | Down $ -0.02 | $5.79 | $5.77 | 2,013 |
| 11:34 AM | $5.79 | Down $0.00 | $5.79 | $5.79 | 3,290 |
| 11:33 AM | $5.79 | Up $0.00 | $5.79 | $5.78 | 4,584 |
| 11:32 AM | $5.79 | Up $0.00 | $5.79 | $5.79 | 300 |
| 11:31 AM | $5.79 | Up $0.00 | $5.79 | $5.76 | 1,388 |
| 11:30 AM | $5.78 | Down $0.00 | $5.79 | $5.78 | 1,200 |
| 11:29 AM | $5.79 | Up $0.00 | $5.79 | $5.79 | 100 |
| 11:28 AM | $5.79 | Up $0.02 | $5.79 | $5.78 | 818 |
| 11:27 AM | $5.77 | Down $ -0.01 | $5.79 | $5.77 | 4,547 |
| 11:25 AM | $5.78 | Up $0.01 | $5.79 | $5.77 | 3,458 |
| 11:25 AM | $5.78 | Up $0.00 | $5.79 | $5.77 | 0 |
| 11:24 AM | $5.77 | Up $0.02 | $5.77 | $5.77 | 300 |
| 11:23 AM | $5.75 | Up $0.02 | $5.75 | $5.72 | 976 |
| 11:22 AM | $5.73 | Up $0.01 | $5.73 | $5.72 | 2,735 |
| 11:21 AM | $5.72 | Up $0.01 | $5.72 | $5.71 | 3,713 |
| 11:20 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 7,125 |
| 11:19 AM | $5.70 | Up $0.02 | $5.70 | $5.68 | 6,923 |
| 11:18 AM | $5.68 | Up $0.00 | $5.68 | $5.67 | 2,187 |
| 11:17 AM | $5.68 | Up $0.01 | $5.68 | $5.67 | 400 |
| 11:16 AM | $5.67 | Down $0.00 | $5.67 | $5.67 | 100 |
| 11:15 AM | $5.67 | Up $0.00 | $5.68 | $5.67 | 500 |
| 11:14 AM | $5.67 | Down $0.00 | $5.67 | $5.67 | 100 |
| 11:13 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 100 |
| 11:12 AM | $5.67 | Down $ -0.03 | $5.70 | $5.67 | 2,581 |
| 11:11 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 500 |
| 11:09 AM | $5.70 | Up $0.02 | $5.70 | $5.69 | 400 |
| 11:09 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 0 |
| 11:08 AM | $5.68 | Down $ -0.02 | $5.71 | $5.68 | 4,128 |
| 11:07 AM | $5.70 | Up $0.02 | $5.70 | $5.68 | 2,148 |
| 11:06 AM | $5.68 | Up $0.00 | $5.68 | $5.68 | 1,136 |
| 11:05 AM | $5.68 | Up $0.01 | $5.68 | $5.67 | 1,000 |
| 11:04 AM | $5.67 | Up $0.03 | $5.67 | $5.66 | 3,597 |
| 11:03 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 500 |
| 11:02 AM | $5.64 | Up $0.00 | $5.64 | $5.63 | 300 |
| 11:01 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 876 |
| 11:00 AM | $5.63 | Down $ -0.02 | $5.65 | $5.63 | 1,971 |
| 10:59 AM | $5.65 | Up $0.01 | $5.65 | $5.65 | 100 |
| 10:58 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 741 |
| 10:57 AM | $5.65 | Down $ -0.01 | $5.65 | $5.64 | 325 |
| 10:56 AM | $5.65 | Down $0.00 | $5.65 | $5.64 | 3,723 |
| 10:55 AM | $5.66 | Down $0.00 | $5.66 | $5.66 | 500 |
| 10:54 AM | $5.66 | Down $ -0.03 | $5.69 | $5.66 | 1,528 |
| 10:53 AM | $5.69 | Up $0.02 | $5.69 | $5.67 | 1,800 |
| 10:52 AM | $5.67 | Down $ -0.04 | $5.70 | $5.67 | 3,918 |
| 10:51 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 698 |
| 10:50 AM | $5.71 | Up $0.01 | $5.71 | $5.71 | 100 |
| 10:49 AM | $5.70 | Up $0.02 | $5.71 | $5.69 | 4,594 |
| 10:48 AM | $5.69 | Down $ -0.02 | $5.71 | $5.69 | 8,451 |
| 10:47 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 9,181 |
| 10:46 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 6,025 |
| 10:45 AM | $5.70 | Down $0.00 | $5.70 | $5.69 | 4,984 |
| 10:44 AM | $5.70 | Up $0.02 | $5.70 | $5.68 | 1,400 |
| 10:43 AM | $5.68 | Up $0.01 | $5.68 | $5.68 | 200 |
| 10:42 AM | $5.67 | Down $0.00 | $5.67 | $5.67 | 500 |
| 10:41 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 400 |
| 10:40 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 1,957 |
| 10:39 AM | $5.66 | Up $0.00 | $5.67 | $5.65 | 3,711 |
| 10:38 AM | $5.66 | Up $0.01 | $5.66 | $5.65 | 1,850 |
| 10:37 AM | $5.65 | Up $0.00 | $5.65 | $5.65 | 337 |
| 10:36 AM | $5.65 | Down $0.00 | $5.65 | $5.65 | 638 |
| 10:35 AM | $5.66 | Up $0.00 | $5.66 | $5.65 | 1,720 |
| 10:34 AM | $5.65 | Down $ -0.01 | $5.66 | $5.65 | 1,602 |
| 10:33 AM | $5.67 | Up $0.03 | $5.67 | $5.64 | 2,999 |
| 10:32 AM | $5.64 | Down $0.00 | $5.64 | $5.64 | 700 |
| 10:31 AM | $5.64 | Down $ -0.01 | $5.65 | $5.64 | 1,695 |
| 10:30 AM | $5.65 | Down $ -0.02 | $5.66 | $5.65 | 800 |
| 10:28 AM | $5.67 | Down $0.00 | $5.67 | $5.67 | 1,440 |
| 10:28 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 10:27 AM | $5.68 | Up $0.00 | $5.68 | $5.68 | 500 |
| 10:26 AM | $5.68 | Down $ -0.02 | $5.69 | $5.68 | 3,731 |
| 10:25 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 2,270 |
| 10:24 AM | $5.69 | Up $0.01 | $5.70 | $5.69 | 2,765 |
| 10:23 AM | $5.69 | Up $0.00 | $5.69 | $5.68 | 1,400 |
| 10:22 AM | $5.68 | Up $0.01 | $5.68 | $5.68 | 1,211 |
| 10:21 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 430 |
| 10:20 AM | $5.67 | Down $0.00 | $5.67 | $5.67 | 700 |
| 10:19 AM | $5.67 | Up $0.00 | $5.68 | $5.67 | 1,375 |
| 10:18 AM | $5.67 | Up $0.01 | $5.67 | $5.67 | 100 |
| 10:16 AM | $5.66 | Up $0.01 | $5.66 | $5.66 | 100 |
| 10:16 AM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 10:15 AM | $5.65 | Up $0.02 | $5.66 | $5.64 | 3,781 |
| 10:14 AM | $5.64 | Up $0.00 | $5.65 | $5.64 | 586 |
| 10:13 AM | $5.63 | Up $0.00 | $5.63 | $5.63 | 200 |
| 10:12 AM | $5.63 | Up $0.03 | $5.63 | $5.60 | 3,355 |
| 10:11 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 835 |
| 10:10 AM | $5.60 | Down $ -0.02 | $5.62 | $5.60 | 2,504 |
| 10:09 AM | $5.62 | Up $0.03 | $5.62 | $5.60 | 1,263 |
| 10:07 AM | $5.59 | Up $0.04 | $5.59 | $5.56 | 9,021 |
| 10:07 AM | $5.59 | Up $0.00 | $5.59 | $5.56 | 0 |
| 10:06 AM | $5.55 | Down $ -0.02 | $5.57 | $5.55 | 1,573 |
| 10:05 AM | $5.57 | Up $0.01 | $5.59 | $5.55 | 18,449 |
| 10:04 AM | $5.56 | Up $0.00 | $5.56 | $5.55 | 500 |
| 10:03 AM | $5.55 | Down $0.00 | $5.56 | $5.54 | 1,300 |
| 10:02 AM | $5.56 | Down $ -0.02 | $5.58 | $5.55 | 8,633 |
| 10:01 AM | $5.57 | Up $0.03 | $5.57 | $5.53 | 3,571 |
| 10:00 AM | $5.54 | Up $0.00 | $5.55 | $5.54 | 200 |
| 09:59 AM | $5.54 | Up $0.02 | $5.54 | $5.54 | 2,661 |
| 09:58 AM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 1,797 |
| 09:57 AM | $5.53 | Down $ -0.01 | $5.53 | $5.53 | 4,200 |
| 09:56 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 100 |
| 09:55 AM | $5.54 | Up $0.00 | $5.54 | $5.53 | 306 |
| 09:53 AM | $5.54 | Up $0.01 | $5.54 | $5.54 | 150 |
| 09:53 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 09:52 AM | $5.53 | Down $ -0.01 | $5.53 | $5.53 | 1,000 |
| 09:51 AM | $5.54 | Down $ -0.01 | $5.54 | $5.52 | 7,845 |
| 09:50 AM | $5.55 | Down $ -0.04 | $5.59 | $5.55 | 2,008 |
| 09:49 AM | $5.59 | Up $0.01 | $5.59 | $5.59 | 850 |
| 09:48 AM | $5.58 | Down $ -0.02 | $5.59 | $5.58 | 1,100 |
| 09:47 AM | $5.60 | Up $0.01 | $5.61 | $5.59 | 8,834 |
| 09:46 AM | $5.59 | Up $0.01 | $5.59 | $5.58 | 526 |
| 09:45 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 527 |
| 09:44 AM | $5.58 | Up $0.01 | $5.59 | $5.58 | 1,100 |
| 09:43 AM | $5.57 | Down $ -0.02 | $5.59 | $5.57 | 604 |
| 09:42 AM | $5.60 | Down $ -0.04 | $5.64 | $5.59 | 6,496 |
| 09:41 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 700 |
| 09:40 AM | $5.64 | Down $ -0.02 | $5.66 | $5.64 | 1,156 |
| 09:38 AM | $5.66 | Up $0.00 | $5.66 | $5.66 | 400 |
| 09:38 AM | $5.66 | Up $0.00 | $5.66 | $5.66 | 0 |
| 09:37 AM | $5.66 | Up $0.00 | $5.66 | $5.64 | 1,400 |
| 09:35 AM | $5.66 | Up $0.03 | $5.66 | $5.64 | 200 |
| 09:35 AM | $5.66 | Up $0.00 | $5.66 | $5.64 | 0 |
| 09:34 AM | $5.64 | Up $0.00 | $5.66 | $5.64 | 300 |
| 09:33 AM | $5.64 | Up $0.00 | $5.64 | $5.64 | 200 |
| 09:32 AM | $5.64 | Down $ -0.04 | $5.65 | $5.64 | 2,412 |
| 09:31 AM | $5.67 | Down $ -0.04 | $5.67 | $5.65 | 400 |
| 09:30 AM | $5.71 | Up $0.12 | $5.71 | $5.61 | 11,918 |
| Previous close | $5.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-09-2024 | $5.90 | $5.81 | $6.04 | $5.76 | 346,859 |
| 13-09-2024 | $5.59 | $5.65 | $5.68 | $5.53 | 745,131 |
| 12-09-2024 | $5.48 | $5.47 | $5.58 | $5.45 | 821,922 |
| 11-09-2024 | $5.46 | $5.37 | $5.56 | $5.31 | 833,330 |
| 10-09-2024 | $5.57 | $5.54 | $5.58 | $5.43 | 1,211,816 |
| 09-09-2024 | $5.65 | $5.94 | $5.97 | $5.62 | 1,567,490 |
| 06-09-2024 | $6.42 | $6.03 | $6.46 | $6.02 | 765,089 |
| 05-09-2024 | $6.66 | $6.66 | $6.84 | $6.63 | 562,307 |
| 04-09-2024 | $6.75 | $6.76 | $6.78 | $6.65 | 1,094,579 |
| 03-09-2024 | $6.81 | $6.80 | $6.95 | $6.73 | 828,377 |
| 30-08-2024 | $6.92 | $6.76 | $6.92 | $6.71 | 848,284 |
| 29-08-2024 | $6.85 | $6.85 | $7.24 | $6.75 | 2,379,010 |
| 28-08-2024 | $6.25 | $6.23 | $6.26 | $6.13 | 881,097 |
| 27-08-2024 | $6.32 | $6.42 | $6.62 | $6.29 | 2,373,749 |
| 26-08-2024 | $5.93 | $5.89 | $6.01 | $5.85 | 2,128,722 |
| 23-08-2024 | $5.74 | $5.85 | $5.92 | $5.71 | 1,168,497 |
| 22-08-2024 | $5.69 | $5.70 | $5.75 | $5.57 | 1,070,663 |
| 21-08-2024 | $5.68 | $5.73 | $5.90 | $5.65 | 1,737,295 |
| 20-08-2024 | $5.89 | $6.03 | $6.04 | $5.88 | 803,995 |
| 19-08-2024 | $6.05 | $6.07 | $6.14 | $6.00 | 1,464,621 |
| 16-08-2024 | $6.17 | $6.19 | $6.20 | $6.08 | 811,130 |
| 15-08-2024 | $6.34 | $6.69 | $6.71 | $6.30 | 1,295,760 |
| 14-08-2024 | $6.16 | $5.98 | $6.19 | $5.97 | 762,434 |
| 13-08-2024 | $6.03 | $6.00 | $6.11 | $6.00 | 1,403,995 |
| 12-08-2024 | $6.22 | $6.31 | $6.43 | $6.19 | 605,892 |
| 09-08-2024 | $6.31 | $6.26 | $6.34 | $6.14 | 722,366 |
| 08-08-2024 | $6.33 | $6.25 | $6.33 | $6.11 | 1,260,348 |
| 07-08-2024 | $6.10 | $6.18 | $6.19 | $5.98 | 1,577,459 |
| 06-08-2024 | $6.49 | $6.40 | $6.56 | $6.31 | 1,822,256 |
| 05-08-2024 | $6.56 | $6.08 | $6.57 | $6.00 | 2,196,533 |
Graphs are not available, please refer to the detailed table