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

Alignment Healthcare Inc (NQ: ALHC )

6.910 +0.130 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2023 5.680 5.930 5.465 5.870 1,136,693 +0.14(+2.44%)
May 30, 2023 6.130 6.195 5.520 5.730 685,653 -0.43(-6.98%)
May 26, 2023 6.350 6.350 6.125 6.160 572,041 -0.19(-2.99%)
May 25, 2023 6.430 6.450 6.180 6.350 705,397 -0.15(-2.31%)
May 24, 2023 6.540 6.595 6.410 6.500 555,081 -0.07(-1.07%)
May 23, 2023 6.610 6.790 6.505 6.570 989,086 -0.04(-0.61%)
May 22, 2023 6.730 6.790 6.550 6.610 851,973 -0.12(-1.78%)
May 19, 2023 6.730 6.860 6.630 6.730 835,434 +0.09(+1.36%)
May 18, 2023 6.850 6.940 6.590 6.640 705,429 -0.21(-3.07%)
May 17, 2023 6.750 6.965 6.570 6.850 1,152,020 +0.13(+1.93%)
May 16, 2023 6.700 6.810 6.650 6.720 902,635 -0.07(-1.03%)
May 15, 2023 6.710 6.875 6.630 6.790 730,093 +0.10(+1.49%)
May 12, 2023 6.830 6.900 6.635 6.690 826,445 -0.08(-1.18%)
May 11, 2023 6.910 7.030 6.630 6.770 756,254 -0.23(-3.29%)
May 10, 2023 7.510 7.595 6.960 7.000 572,928 -0.41(-5.53%)
May 09, 2023 7.210 7.455 6.780 7.410 699,425 +0.18(+2.49%)
May 08, 2023 6.910 7.400 6.845 7.230 1,116,875 +0.34(+4.93%)
May 05, 2023 7.020 7.620 6.630 6.890 1,346,864 -0.11(-1.57%)
May 04, 2023 6.650 7.010 6.485 7.000 1,371,042 +0.34(+5.11%)
May 03, 2023 6.770 6.910 6.525 6.660 2,580,878 -0.12(-1.77%)
May 02, 2023 6.770 6.850 6.420 6.780 1,420,229 -0.07(-1.02%)
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.