Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alignment Healthcare Inc (NQ: ALHC )

4.950 +0.050 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.600 7.745 7.470 7.500 468,079 -0.02(-0.27%)
Nov 29, 2023 7.610 7.650 7.335 7.520 396,121 -0.04(-0.53%)
Nov 28, 2023 7.590 7.650 7.420 7.560 348,224 -0.02(-0.20%)
Nov 27, 2023 7.330 7.750 7.300 7.575 536,706 +0.25(+3.48%)
Nov 24, 2023 7.080 7.430 7.080 7.320 252,066 +0.26(+3.68%)
Nov 22, 2023 6.790 7.080 6.700 7.060 627,041 +0.37(+5.53%)
Nov 21, 2023 6.690 6.830 6.590 6.690 422,375 +0.00(+0.00%)
Nov 20, 2023 6.560 6.710 6.490 6.690 563,226 +0.15(+2.29%)
Nov 17, 2023 6.660 6.675 6.420 6.540 571,953 -0.07(-0.98%)
Nov 16, 2023 6.540 6.610 6.360 6.605 367,799 +0.01(+0.08%)
Nov 15, 2023 6.610 6.950 6.420 6.600 455,573 +0.03(+0.46%)
Nov 14, 2023 6.240 6.570 6.238 6.570 544,388 +0.50(+8.24%)
Nov 13, 2023 6.000 6.200 5.988 6.070 411,843 +0.07(+1.17%)
Nov 10, 2023 5.900 6.010 5.730 6.000 551,414 +0.09(+1.52%)
Nov 09, 2023 6.250 6.250 5.890 5.910 571,571 -0.34(-5.44%)
Nov 08, 2023 6.240 6.380 6.090 6.250 464,991 +0.07(+1.13%)
Nov 07, 2023 5.810 6.200 5.780 6.180 590,457 +0.34(+5.82%)
Nov 06, 2023 6.020 6.130 5.740 5.840 645,247 -0.18(-2.99%)
Nov 03, 2023 6.740 6.950 5.930 6.020 961,621 -0.33(-5.20%)
Nov 02, 2023 6.500 6.600 6.190 6.350 1,241,366 -0.31(-4.65%)
Nov 01, 2023 6.830 6.830 6.490 6.660 833,809 -0.22(-3.20%)
Oct 31, 2023 6.710 6.930 6.690 6.880 409,764 +0.20(+2.92%)
Oct 30, 2023 6.920 7.000 6.620 6.685 336,132 -0.16(-2.27%)
Oct 27, 2023 7.050 7.090 6.770 6.840 432,577 -0.27(-3.80%)
Oct 26, 2023 7.140 7.230 7.030 7.110 314,596 -0.07(-0.97%)
Oct 25, 2023 7.270 7.305 6.990 7.180 441,467 -0.18(-2.45%)
Oct 24, 2023 7.390 7.450 7.205 7.360 388,666 +0.24(+3.37%)
Oct 23, 2023 7.080 7.310 6.990 7.120 405,363 +0.02(+0.28%)
Oct 20, 2023 7.210 7.305 7.050 7.100 442,272 -0.11(-1.53%)
Oct 19, 2023 7.390 7.530 7.170 7.210 372,633 -0.20(-2.70%)
Oct 18, 2023 7.580 7.580 7.300 7.410 798,471 -0.18(-2.37%)
Oct 17, 2023 7.850 8.110 7.560 7.590 1,191,042 -0.17(-2.19%)
Oct 16, 2023 7.610 8.148 7.590 7.760 2,505,553 +1.14(+17.22%)
Oct 13, 2023 6.250 6.660 6.200 6.620 521,217 +0.37(+5.92%)
Oct 12, 2023 7.100 7.100 6.200 6.250 1,038,479 -1.14(-15.43%)
Oct 11, 2023 7.280 7.460 7.100 7.390 494,088 +0.10(+1.37%)
Oct 10, 2023 7.300 7.475 7.260 7.290 471,792 +0.00(+0.00%)
Oct 09, 2023 7.250 7.405 7.065 7.290 348,947 -0.03(-0.41%)
Oct 06, 2023 7.150 7.480 7.050 7.320 415,985 +0.14(+1.95%)
Oct 05, 2023 7.300 7.350 7.085 7.180 604,262 -0.17(-2.31%)
Oct 04, 2023 6.960 7.378 6.930 7.350 726,725 +0.33(+4.70%)
Oct 03, 2023 7.000 7.070 6.800 7.020 461,079 -0.01(-0.14%)
Oct 02, 2023 6.930 7.080 6.790 7.030 467,383 +0.09(+1.30%)
Sep 29, 2023 7.050 7.110 6.870 6.940 793,198 -0.11(-1.56%)
Sep 28, 2023 6.810 7.235 6.810 7.050 401,460 +0.24(+3.52%)
Sep 27, 2023 6.900 6.949 6.640 6.810 553,157 -0.05(-0.73%)
Sep 26, 2023 6.730 6.890 6.590 6.860 437,207 +0.10(+1.48%)
Sep 25, 2023 6.510 6.845 6.690 6.760 501,458 +0.16(+2.42%)
Sep 22, 2023 6.620 6.810 6.560 6.600 577,082 -0.01(-0.15%)
Sep 21, 2023 6.370 6.625 6.300 6.610 720,130 +0.21(+3.28%)
Sep 20, 2023 6.510 6.630 6.390 6.400 702,542 -0.06(-0.93%)
Sep 19, 2023 6.300 6.520 6.207 6.460 726,125 +0.21(+3.36%)
Sep 18, 2023 6.010 6.510 5.960 6.250 947,391 +0.17(+2.80%)
Sep 15, 2023 5.750 6.090 5.715 6.080 2,003,080 +0.34(+5.92%)
Sep 14, 2023 5.420 5.765 5.340 5.740 1,132,364 +0.36(+6.69%)
Sep 13, 2023 5.340 5.450 5.065 5.380 938,083 +0.02(+0.37%)
Sep 12, 2023 5.250 5.360 5.190 5.360 397,480 +0.07(+1.32%)
Sep 11, 2023 5.180 5.375 5.180 5.290 355,468 +0.11(+2.12%)
Sep 08, 2023 5.570 5.670 5.180 5.180 426,789 -0.40(-7.17%)
Sep 07, 2023 5.640 5.640 5.330 5.580 496,699 -0.09(-1.59%)
Sep 06, 2023 5.770 5.860 5.640 5.670 383,171 -0.12(-2.07%)
Sep 05, 2023 5.730 5.810 5.615 5.790 607,603 +0.04(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.