Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.19 15.22 14.88 14.92 933,421 -0.27(-1.78%)
May 27, 2010 15.02 15.22 14.87 15.19 1,139,323 +0.44(+2.98%)
May 26, 2010 15.29 15.45 14.73 14.75 1,535,519 -0.50(-3.28%)
May 25, 2010 15.54 15.61 14.87 15.25 1,542,156 -0.59(-3.72%)
May 24, 2010 15.81 16.22 15.81 15.84 995,064 -0.02(-0.13%)
May 21, 2010 15.77 16.12 15.50 15.86 1,333,360 -0.15(-0.94%)
May 20, 2010 15.82 16.64 15.80 16.01 1,459,958 -0.90(-5.32%)
May 19, 2010 17.21 17.37 16.67 16.91 861,998 -0.39(-2.25%)
May 18, 2010 17.31 17.91 17.22 17.30 997,307 -0.01(-0.06%)
May 17, 2010 17.01 17.37 16.94 17.31 798,836 +0.29(+1.70%)
May 14, 2010 17.17 17.17 16.62 17.02 1,088,863 -0.29(-1.68%)
May 13, 2010 17.37 17.48 17.17 17.31 940,398 -0.15(-0.86%)
May 12, 2010 17.17 17.46 17.09 17.46 730,258 +0.29(+1.69%)
May 11, 2010 17.19 17.40 17.00 17.17 1,144,923 -0.09(-0.52%)
May 10, 2010 17.25 17.46 17.03 17.26 1,066,625 +0.74(+4.48%)
May 07, 2010 17.11 17.11 16.36 16.52 2,664,810 -0.74(-4.29%)
May 06, 2010 16.99 17.58 16.57 17.26 1,772,823 -0.23(-1.32%)
May 05, 2010 17.41 17.59 17.25 17.49 1,394,977 -0.04(-0.23%)
May 04, 2010 17.27 17.53 16.93 17.53 1,469,572 +0.13(+0.75%)
May 03, 2010 17.00 17.59 16.93 17.40 1,232,693 +0.40(+2.35%)
Apr 30, 2010 17.89 17.93 16.89 17.00 1,533,257 -0.93(-5.19%)
Apr 29, 2010 16.70 18.20 16.58 17.93 3,052,272 +1.37(+8.27%)
Apr 28, 2010 17.12 17.16 16.51 16.56 1,182,792 -0.44(-2.59%)
Apr 27, 2010 17.04 17.13 16.73 17.00 3,349,359 -0.14(-0.82%)
Apr 26, 2010 16.92 17.25 16.50 17.14 2,787,317 +0.26(+1.54%)
Apr 23, 2010 17.74 17.79 16.42 16.88 4,019,793 -0.74(-4.20%)
Apr 22, 2010 19.42 19.42 17.18 17.62 5,676,729 -1.18(-6.28%)
Apr 21, 2010 18.78 18.89 18.51 18.80 702,766 -0.02(-0.11%)
Apr 20, 2010 18.66 18.82 18.47 18.82 360,506 +0.19(+1.02%)
Apr 19, 2010 18.59 18.66 18.07 18.63 544,550 -0.07(-0.37%)
Apr 16, 2010 18.65 18.90 18.04 18.70 850,148 +0.03(+0.16%)
Apr 15, 2010 18.49 18.77 18.29 18.67 583,161 +0.33(+1.80%)
Apr 14, 2010 18.22 18.38 17.93 18.34 793,307 +0.25(+1.38%)
Apr 13, 2010 17.71 18.18 17.69 18.09 618,182 +0.39(+2.20%)
Apr 12, 2010 17.62 17.89 17.52 17.70 990,105 +0.13(+0.74%)
Apr 09, 2010 17.54 18.13 17.33 17.57 1,000,662 +0.08(+0.46%)
Apr 08, 2010 18.10 18.15 17.48 17.49 1,831,787 -0.68(-3.74%)
Apr 07, 2010 18.37 18.89 17.96 18.17 1,414,528 -0.27(-1.46%)
Apr 06, 2010 19.90 20.03 18.18 18.44 4,069,494 -2.00(-9.78%)
Apr 05, 2010 19.58 20.56 19.45 20.44 405,829 +0.86(+4.39%)
Apr 01, 2010 19.44 19.58 19.58 19.58 272,800 +0.24(+1.24%)
Mar 31, 2010 19.50 19.85 19.30 19.34 245,699 -0.17(-0.87%)
Mar 30, 2010 19.55 19.94 19.41 19.51 339,859 -0.01(-0.05%)
Mar 29, 2010 19.56 19.65 19.31 19.52 435,924 +0.06(+0.31%)
Mar 26, 2010 19.45 19.88 19.30 19.46 877,227 +0.11(+0.57%)
Mar 25, 2010 19.72 20.00 19.35 19.35 270,478 -0.31(-1.58%)
Mar 24, 2010 19.80 19.98 19.48 19.66 315,151 -0.23(-1.16%)
Mar 23, 2010 19.65 19.90 19.54 19.89 400,495 +0.28(+1.43%)
Mar 22, 2010 19.03 19.91 19.03 19.61 558,053 +0.45(+2.35%)
Mar 19, 2010 19.34 19.34 19.04 19.16 556,561 -0.04(-0.21%)
Mar 18, 2010 19.34 19.44 19.07 19.20 280,908 -0.12(-0.62%)
Mar 17, 2010 18.99 19.58 18.81 19.32 625,422 +0.42(+2.22%)
Mar 16, 2010 18.62 19.13 18.37 18.90 497,845 +0.36(+1.94%)
Mar 15, 2010 18.34 19.06 18.12 18.54 699,241 -0.64(-3.34%)
Mar 12, 2010 19.50 19.52 19.09 19.18 377,609 -0.25(-1.29%)
Mar 11, 2010 19.39 19.51 19.25 19.43 171,086 -0.04(-0.21%)
Mar 10, 2010 19.43 19.71 19.35 19.47 275,483 +0.03(+0.15%)
Mar 09, 2010 19.20 19.60 19.08 19.44 514,469 +0.17(+0.88%)
Mar 08, 2010 19.17 19.43 19.08 19.27 336,349 +0.10(+0.52%)
Mar 05, 2010 18.84 19.34 18.80 19.17 627,955 +0.34(+1.81%)
Mar 04, 2010 18.74 18.87 18.60 18.83 243,536 +0.08(+0.43%)
Mar 03, 2010 19.08 19.08 18.60 18.75 520,107 -0.21(-1.11%)
Mar 02, 2010 18.77 19.01 18.58 18.96 815,137 +0.18(+0.96%)
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.