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

Alignment Healthcare Inc (NQ: ALHC )

5.210 +0.050 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.700 6.050 5.490 6.000 1,520,701 +0.34(+6.01%)
Feb 28, 2024 6.550 6.708 5.450 5.660 3,042,846 -1.26(-18.21%)
Feb 27, 2024 6.470 7.030 6.440 6.920 1,018,103 +0.71(+11.43%)
Feb 26, 2024 6.260 6.360 5.940 6.210 709,377 -0.07(-1.11%)
Feb 23, 2024 6.230 6.360 6.130 6.280 395,720 +0.03(+0.48%)
Feb 22, 2024 6.450 6.496 6.220 6.250 537,852 -0.16(-2.50%)
Feb 21, 2024 6.730 6.825 6.305 6.410 509,639 -0.39(-5.74%)
Feb 20, 2024 6.600 7.130 6.600 6.800 1,557,175 +0.16(+2.41%)
Feb 16, 2024 6.490 6.810 6.410 6.640 1,934,625 +0.14(+2.15%)
Feb 15, 2024 6.590 6.590 6.450 6.500 551,378 +0.02(+0.31%)
Feb 14, 2024 6.540 6.610 6.470 6.480 403,413 +0.04(+0.62%)
Feb 13, 2024 6.710 6.840 6.380 6.440 411,176 -0.48(-6.94%)
Feb 12, 2024 6.750 6.940 6.750 6.920 537,256 +0.19(+2.82%)
Feb 09, 2024 6.680 6.790 6.680 6.730 405,995 +0.06(+0.90%)
Feb 08, 2024 6.390 6.785 6.370 6.670 1,070,865 +0.25(+3.89%)
Feb 07, 2024 6.330 6.625 6.300 6.420 1,441,447 +0.11(+1.74%)
Feb 06, 2024 6.090 6.388 6.010 6.310 805,847 +0.21(+3.44%)
Feb 05, 2024 6.450 6.450 6.100 6.100 328,470 -0.38(-5.86%)
Feb 02, 2024 6.430 6.565 6.270 6.480 374,210 +0.00(+0.00%)
Feb 01, 2024 6.560 6.730 6.360 6.480 818,923 -0.22(-3.28%)
Jan 31, 2024 6.940 6.940 6.640 6.700 433,076 -0.17(-2.47%)
Jan 30, 2024 7.070 7.090 6.835 6.870 404,784 -0.21(-2.97%)
Jan 29, 2024 7.020 7.100 6.892 7.080 311,747 +0.08(+1.14%)
Jan 26, 2024 6.760 7.040 6.620 7.000 782,168 +0.28(+4.17%)
Jan 25, 2024 7.110 7.190 6.670 6.720 756,364 -0.68(-9.19%)
Jan 24, 2024 7.650 7.850 7.380 7.400 409,866 +0.10(+1.37%)
Jan 23, 2024 7.490 7.660 7.280 7.300 329,040 -0.16(-2.14%)
Jan 22, 2024 7.290 7.540 7.230 7.460 499,928 +0.36(+5.07%)
Jan 19, 2024 7.480 7.510 7.035 7.100 604,173 -0.35(-4.70%)
Jan 18, 2024 6.910 7.470 6.730 7.450 892,872 +0.16(+2.19%)
Jan 17, 2024 7.260 7.410 7.110 7.290 356,201 -0.05(-0.68%)
Jan 16, 2024 7.680 7.695 7.315 7.340 510,471 -0.49(-6.26%)
Jan 12, 2024 8.300 8.350 7.690 7.830 819,581 -0.43(-5.21%)
Jan 11, 2024 8.500 8.500 8.240 8.260 645,253 -0.25(-2.94%)
Jan 10, 2024 8.830 9.197 8.450 8.510 473,170 -0.32(-3.62%)
Jan 09, 2024 8.990 9.060 8.702 8.830 730,308 -0.17(-1.89%)
Jan 08, 2024 7.990 9.070 7.990 9.000 1,796,418 +1.05(+13.21%)
Jan 05, 2024 7.970 8.160 7.810 7.950 620,495 -0.14(-1.73%)
Jan 04, 2024 8.320 8.320 7.750 8.090 1,610,688 -0.06(-0.74%)
Jan 03, 2024 8.550 8.590 8.140 8.150 518,378 -0.34(-4.00%)
Jan 02, 2024 8.560 8.770 8.430 8.490 402,001 -0.12(-1.39%)
Dec 29, 2023 8.750 9.000 8.610 8.610 527,160 -0.13(-1.49%)
Dec 28, 2023 8.690 8.780 8.520 8.740 560,769 +0.03(+0.34%)
Dec 27, 2023 8.680 8.710 8.580 8.710 191,177 +0.01(+0.11%)
Dec 26, 2023 8.680 8.800 8.590 8.700 219,616 +0.05(+0.58%)
Dec 22, 2023 8.610 8.850 8.480 8.650 313,202 -0.09(-1.03%)
Dec 21, 2023 8.210 8.790 8.140 8.740 429,427 +0.68(+8.44%)
Dec 20, 2023 8.260 8.420 8.040 8.060 370,404 -0.23(-2.77%)
Dec 19, 2023 7.970 8.400 7.960 8.290 597,582 +0.45(+5.74%)
Dec 18, 2023 7.960 7.960 7.620 7.840 544,402 -0.09(-1.13%)
Dec 15, 2023 8.550 8.550 7.810 7.930 1,549,923 -0.52(-6.15%)
Dec 14, 2023 8.630 8.630 8.230 8.450 523,702 -0.04(-0.47%)
Dec 13, 2023 8.410 8.580 7.991 8.490 563,910 +0.08(+0.95%)
Dec 12, 2023 8.270 8.420 8.030 8.410 824,963 +0.20(+2.44%)
Dec 11, 2023 8.040 8.280 7.800 8.210 535,825 +0.21(+2.63%)
Dec 08, 2023 7.910 8.150 7.875 8.000 513,244 +0.08(+1.01%)
Dec 07, 2023 7.900 7.990 7.810 7.920 349,918 -0.02(-0.25%)
Dec 06, 2023 7.820 8.020 7.800 7.940 536,897 +0.18(+2.32%)
Dec 05, 2023 7.450 7.870 7.300 7.760 592,655 +0.28(+3.74%)
Dec 04, 2023 7.320 7.500 7.285 7.480 291,384 +0.12(+1.63%)
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.