Skip to main content

Align Technology (NQ: ALGN )

326.66 -1.24 (-0.38%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.95 23.37 22.57 22.66 2,823,789 -1.21(-5.07%)
Apr 27, 2007 23.57 24.28 22.96 23.87 2,147,211 +0.27(+1.15%)
Apr 26, 2007 22.18 23.94 22.17 23.60 10,305,998 +5.91(+33.40%)
Apr 25, 2007 17.46 17.79 17.03 17.69 815,117 +0.38(+2.20%)
Apr 24, 2007 17.34 17.45 17.00 17.31 534,840 -0.14(-0.80%)
Apr 23, 2007 17.58 17.75 17.02 17.45 973,401 +0.70(+4.18%)
Apr 20, 2007 16.15 17.06 16.00 16.75 1,108,483 +0.80(+5.02%)
Apr 19, 2007 16.52 16.63 15.88 15.95 678,590 -0.61(-3.68%)
Apr 18, 2007 16.82 16.94 16.55 16.56 484,726 -0.37(-2.19%)
Apr 17, 2007 17.04 17.10 16.80 16.93 739,048 -0.13(-0.76%)
Apr 16, 2007 16.95 17.09 16.84 17.06 429,218 +0.14(+0.83%)
Apr 13, 2007 16.66 16.92 16.59 16.92 299,240 +0.23(+1.38%)
Apr 12, 2007 16.75 16.92 16.58 16.69 562,918 -0.13(-0.77%)
Apr 11, 2007 17.28 17.28 16.63 16.82 355,916 -0.39(-2.27%)
Apr 10, 2007 16.53 17.29 16.53 17.21 856,758 +0.59(+3.55%)
Apr 09, 2007 16.70 16.73 16.32 16.62 505,276 -0.08(-0.48%)
Apr 05, 2007 16.61 16.72 16.43 16.70 257,324 +0.16(+0.97%)
Apr 04, 2007 16.53 16.67 16.29 16.54 296,472 -0.03(-0.18%)
Apr 03, 2007 15.74 16.66 15.70 16.57 829,372 +0.83(+5.27%)
Apr 02, 2007 15.88 15.89 15.45 15.74 869,239 -0.12(-0.76%)
Mar 30, 2007 16.13 16.13 15.72 15.86 435,313 -0.29(-1.80%)
Mar 29, 2007 16.31 16.32 15.94 16.15 779,514 -0.10(-0.62%)
Mar 28, 2007 16.08 16.51 16.07 16.25 879,898 +0.03(+0.18%)
Mar 27, 2007 16.17 16.32 16.03 16.22 428,564 -0.03(-0.18%)
Mar 26, 2007 16.38 16.53 16.10 16.25 202,630 -0.18(-1.10%)
Mar 23, 2007 16.44 16.50 16.26 16.43 328,366 +0.00(+0.00%)
Mar 22, 2007 16.54 16.54 16.16 16.43 358,555 -0.02(-0.12%)
Mar 21, 2007 16.07 16.48 15.97 16.45 392,064 +0.39(+2.43%)
Mar 20, 2007 16.38 16.44 15.99 16.06 472,520 -0.32(-1.95%)
Mar 19, 2007 16.10 16.50 16.00 16.38 371,270 +0.38(+2.37%)
Mar 16, 2007 16.57 16.66 15.97 16.00 765,066 -0.58(-3.50%)
Mar 15, 2007 16.73 16.95 16.49 16.58 273,267 -0.12(-0.72%)
Mar 14, 2007 16.18 16.83 16.18 16.70 545,654 +0.48(+2.96%)
Mar 13, 2007 16.79 16.97 16.11 16.22 457,432 -0.57(-3.39%)
Mar 12, 2007 16.68 16.91 16.55 16.79 497,839 +0.20(+1.21%)
Mar 09, 2007 16.62 16.63 16.36 16.59 418,000 +0.07(+0.42%)
Mar 08, 2007 16.26 16.58 16.23 16.52 629,026 +0.45(+2.80%)
Mar 07, 2007 16.42 16.68 16.05 16.07 852,477 -0.33(-2.01%)
Mar 06, 2007 16.44 16.80 16.29 16.40 1,026,362 +0.17(+1.05%)
Mar 05, 2007 16.39 16.66 16.20 16.23 972,070 -0.23(-1.40%)
Mar 02, 2007 16.29 16.52 16.28 16.46 879,858 +0.15(+0.92%)
Mar 01, 2007 16.08 16.71 16.01 16.31 991,201 -0.11(-0.67%)
Feb 28, 2007 16.31 16.52 15.90 16.42 654,412 +0.09(+0.55%)
Feb 27, 2007 16.71 16.87 16.30 16.33 834,118 -0.65(-3.83%)
Feb 26, 2007 17.19 17.34 16.92 16.98 587,740 -0.28(-1.62%)
Feb 23, 2007 17.43 17.43 17.09 17.26 362,450 -0.25(-1.43%)
Feb 22, 2007 17.66 17.77 17.30 17.51 676,174 -0.07(-0.40%)
Feb 21, 2007 17.73 17.89 17.51 17.58 730,061 -0.30(-1.68%)
Feb 20, 2007 17.48 17.95 17.46 17.88 731,543 +0.32(+1.82%)
Feb 16, 2007 17.45 17.63 17.25 17.56 718,036 +0.10(+0.57%)
Feb 15, 2007 16.97 17.55 16.90 17.46 1,073,749 +0.50(+2.95%)
Feb 14, 2007 16.96 17.42 16.75 16.96 1,144,082 -0.03(-0.18%)
Feb 13, 2007 16.87 17.16 16.60 16.99 1,198,256 +0.24(+1.43%)
Feb 12, 2007 16.99 17.00 16.30 16.75 1,088,351 +0.53(+3.27%)
Feb 09, 2007 16.56 16.62 16.01 16.22 499,788 -0.30(-1.82%)
Feb 08, 2007 16.40 16.66 16.22 16.52 716,547 +0.10(+0.61%)
Feb 07, 2007 16.39 16.59 16.25 16.42 553,930 +0.09(+0.55%)
Feb 06, 2007 16.21 16.70 16.15 16.33 1,095,120 +0.11(+0.68%)
Feb 05, 2007 16.11 16.40 16.10 16.22 523,743 -0.25(-1.52%)
Feb 02, 2007 16.19 16.55 16.16 16.47 783,159 -0.14(-0.84%)
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.