Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alignment Healthcare Inc
(NQ:
ALHC
)
11.12
-0.14 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
11.34
11.50
11.07
11.12
544,345
-0.14(-1.24%)
Sep 25, 2024
11.09
11.52
11.08
11.26
1,466,987
+0.21(+1.90%)
Sep 24, 2024
11.00
11.20
10.92
11.05
1,089,272
+0.07(+0.64%)
Sep 23, 2024
11.17
11.48
10.96
10.98
1,682,847
-0.45(-3.94%)
Sep 20, 2024
11.55
11.91
11.32
11.43
1,875,150
+0.04(+0.35%)
Sep 19, 2024
11.59
12.00
11.36
11.39
1,274,077
+0.01(+0.09%)
Sep 18, 2024
11.66
12.15
11.37
11.38
2,442,495
-0.30(-2.57%)
Sep 17, 2024
11.55
12.13
11.52
11.68
1,413,724
+0.17(+1.48%)
Sep 16, 2024
11.96
12.10
11.43
11.51
1,054,670
-0.38(-3.20%)
Sep 13, 2024
11.68
12.36
11.50
11.89
1,778,016
+0.31(+2.68%)
Sep 12, 2024
11.00
11.61
10.81
11.58
2,109,998
+0.83(+7.72%)
Sep 11, 2024
8.920
10.83
8.820
10.75
3,049,696
+1.75(+19.44%)
Sep 10, 2024
9.360
9.380
8.975
9.000
1,026,545
-0.41(-4.36%)
Sep 09, 2024
9.370
9.440
8.650
9.410
1,201,146
-0.09(-0.95%)
Sep 06, 2024
9.880
9.910
9.360
9.500
424,898
-0.34(-3.46%)
Sep 05, 2024
9.700
10.08
9.550
9.840
656,732
+0.01(+0.10%)
Sep 04, 2024
9.810
10.06
9.625
9.830
697,588
+0.02(+0.20%)
Sep 03, 2024
8.960
9.959
8.750
9.810
1,092,600
+0.80(+8.88%)
Aug 30, 2024
8.940
9.140
8.830
9.010
479,465
+0.12(+1.35%)
Aug 29, 2024
8.910
8.995
8.820
8.890
253,983
+0.05(+0.57%)
Aug 28, 2024
9.030
9.120
8.720
8.840
661,940
-0.22(-2.43%)
Aug 27, 2024
9.410
9.450
9.060
9.060
412,754
-0.36(-3.82%)
Aug 26, 2024
9.290
9.430
9.135
9.420
373,778
+0.15(+1.62%)
Aug 23, 2024
9.090
9.390
8.940
9.270
480,493
+0.25(+2.77%)
Aug 22, 2024
8.880
9.040
8.240
9.020
785,861
+0.18(+2.04%)
Aug 21, 2024
8.520
8.850
8.310
8.840
695,070
+0.35(+4.12%)
Aug 20, 2024
8.570
8.670
8.380
8.490
633,912
-0.10(-1.16%)
Aug 19, 2024
8.700
8.870
8.540
8.590
613,949
-0.11(-1.26%)
Aug 16, 2024
8.580
8.700
8.475
8.700
586,085
+0.11(+1.28%)
Aug 15, 2024
8.870
8.880
8.580
8.590
444,950
-0.08(-0.92%)
Aug 14, 2024
8.780
8.830
8.460
8.670
594,060
+0.18(+2.12%)
Aug 13, 2024
8.320
8.520
8.170
8.490
831,837
+0.23(+2.78%)
Aug 12, 2024
8.580
8.680
8.220
8.260
658,296
-0.36(-4.18%)
Aug 09, 2024
8.350
8.860
8.309
8.620
634,739
+0.20(+2.38%)
Aug 08, 2024
8.800
8.865
8.300
8.420
681,514
-0.33(-3.77%)
Aug 07, 2024
9.030
9.290
8.490
8.750
844,134
-0.42(-4.58%)
Aug 06, 2024
9.090
9.380
8.640
9.170
678,498
+0.34(+3.85%)
Aug 05, 2024
8.500
8.880
8.050
8.830
1,409,740
-0.11(-1.23%)
Aug 02, 2024
8.950
9.070
7.920
8.940
1,254,833
+0.32(+3.71%)
Aug 01, 2024
8.830
8.930
8.380
8.620
1,087,182
-0.12(-1.37%)
Jul 31, 2024
8.760
8.910
8.400
8.740
1,675,113
-0.02(-0.23%)
Jul 30, 2024
8.640
9.040
8.620
8.760
987,627
+0.20(+2.34%)
Jul 29, 2024
8.950
8.950
8.550
8.560
902,318
-0.37(-4.14%)
Jul 26, 2024
9.800
9.800
8.770
8.930
1,459,016
-0.43(-4.59%)
Jul 25, 2024
9.370
9.570
9.170
9.360
1,416,955
+0.07(+0.75%)
Jul 24, 2024
9.530
9.750
9.240
9.290
1,221,623
-0.25(-2.62%)
Jul 23, 2024
9.880
9.940
9.350
9.540
742,041
-0.39(-3.93%)
Jul 22, 2024
9.810
10.16
9.810
9.930
1,525,473
-0.14(-1.39%)
Jul 19, 2024
10.00
10.10
9.820
10.07
996,474
+0.07(+0.70%)
Jul 18, 2024
9.920
10.01
9.785
10.00
1,386,731
+0.00(+0.00%)
Jul 17, 2024
9.440
10.03
9.440
10.00
2,157,524
+0.13(+1.32%)
Jul 16, 2024
9.150
10.00
9.050
9.870
1,716,225
+0.89(+9.91%)
Jul 15, 2024
9.000
9.220
8.870
8.980
1,106,667
+0.11(+1.24%)
Jul 12, 2024
8.990
9.025
8.740
8.870
806,139
+0.06(+0.68%)
Jul 11, 2024
8.140
8.970
8.100
8.810
2,046,406
+0.91(+11.52%)
Jul 10, 2024
7.800
7.920
7.770
7.900
322,168
+0.11(+1.41%)
Jul 09, 2024
8.010
8.060
7.620
7.790
787,676
-0.06(-0.76%)
Jul 08, 2024
7.990
8.170
7.830
7.850
1,022,434
-0.11(-1.38%)
Jul 05, 2024
7.900
7.995
7.830
7.960
293,218
+0.01(+0.13%)
Jul 03, 2024
7.940
8.080
7.910
7.950
342,976
+0.07(+0.89%)
Jul 02, 2024
7.990
8.130
7.810
7.880
395,262
-0.09(-1.13%)
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
.