Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alignment Healthcare Inc (NQ: ALHC )

5.100 +0.150 (+3.03%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	4.920	5.270	4.900	5.100	1,101,691	+0.15(+3.03%)
Apr 17, 2024	4.900	4.970	4.795	4.950	775,671	+0.05(+1.02%)
Apr 16, 2024	4.710	5.080	4.710	4.900	1,467,253	+0.19(+4.03%)
Apr 15, 2024	4.700	4.808	4.655	4.710	563,736	+0.01(+0.21%)
Apr 12, 2024	4.880	4.880	4.670	4.700	551,026	-0.12(-2.49%)
Apr 11, 2024	4.760	4.845	4.730	4.820	499,232	+0.06(+1.26%)
Apr 10, 2024	4.760	4.830	4.620	4.760	643,820	-0.05(-1.04%)
Apr 09, 2024	4.850	4.985	4.760	4.810	555,886	+0.01(+0.21%)
Apr 08, 2024	4.750	4.880	4.630	4.800	555,991	+0.11(+2.35%)
Apr 05, 2024	4.630	4.780	4.590	4.690	678,046	-0.01(-0.21%)
Apr 04, 2024	4.530	4.765	4.500	4.700	693,284	+0.23(+5.15%)
Apr 03, 2024	4.770	4.820	4.460	4.470	1,004,912	-0.35(-7.26%)
Apr 02, 2024	4.760	4.850	4.655	4.820	979,943	-0.11(-2.23%)
Apr 01, 2024	4.960	5.000	4.840	4.930	579,506	-0.03(-0.60%)
Mar 28, 2024	4.760	4.940	4.940	4.960	780,532	+0.17(+3.55%)
Mar 27, 2024	4.730	4.900	4.710	4.790	520,060	+0.09(+1.91%)
Mar 26, 2024	4.640	4.740	4.535	4.700	563,050	+0.07(+1.51%)
Mar 25, 2024	4.740	4.750	4.530	4.630	510,376	-0.09(-1.91%)
Mar 22, 2024	4.850	4.930	4.710	4.720	561,147	-0.13(-2.68%)
Mar 21, 2024	4.820	4.950	4.750	4.850	861,476	+0.06(+1.25%)
Mar 20, 2024	4.910	5.040	4.750	4.790	1,243,241	-0.15(-3.04%)
Mar 19, 2024	4.920	5.598	4.895	4.940	2,402,391	+0.27(+5.78%)
Mar 18, 2024	4.850	4.915	4.480	4.670	2,038,321	-0.32(-6.41%)
Mar 15, 2024	4.810	4.990	4.775	4.990	1,726,895	+0.17(+3.53%)
Mar 14, 2024	4.980	5.005	4.760	4.820	1,107,279	-0.18(-3.60%)
Mar 13, 2024	5.060	5.110	4.845	5.000	2,312,406	-0.06(-1.19%)
Mar 12, 2024	5.320	5.320	5.040	5.060	673,651	-0.24(-4.53%)
Mar 11, 2024	5.400	5.560	5.280	5.300	804,622	-0.09(-1.67%)
Mar 08, 2024	5.470	5.730	5.375	5.390	720,922	+0.00(+0.00%)
Mar 07, 2024	5.370	5.500	5.350	5.390	385,001	+0.02(+0.37%)
Mar 06, 2024	5.180	5.370	5.060	5.370	1,209,701	-0.10(-1.83%)
Mar 05, 2024	5.320	5.560	5.250	5.470	710,212	+0.07(+1.30%)
Mar 04, 2024	5.640	5.750	5.360	5.400	1,437,081	-0.24(-4.26%)
Mar 01, 2024	6.010	6.025	5.520	5.640	2,696,690	-0.36(-6.00%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Alignment Healthcare Inc (NQ: ALHC )

Historical Prices