Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.400 7.502 7.340 7.370 364,542 +0.05(+0.68%)
Jun 29, 2005 7.420 7.470 7.280 7.320 293,937 -0.07(-1.01%)
Jun 28, 2005 7.040 7.420 6.950 7.395 626,144 +0.43(+6.25%)
Jun 27, 2005 7.000 7.070 6.950 6.960 367,782 -0.11(-1.56%)
Jun 24, 2005 6.920 7.070 6.920 7.070 775,760 +0.14(+2.02%)
Jun 23, 2005 7.200 7.310 6.930 6.930 692,382 -0.32(-4.41%)
Jun 22, 2005 7.370 7.470 7.150 7.250 312,684 -0.12(-1.63%)
Jun 21, 2005 7.410 7.490 7.190 7.370 308,925 -0.08(-1.07%)
Jun 20, 2005 7.550 7.600 7.420 7.450 475,581 -0.11(-1.46%)
Jun 17, 2005 7.450 7.590 7.340 7.560 732,916 +0.06(+0.80%)
Jun 16, 2005 7.270 7.570 7.270 7.500 478,949 +0.21(+2.88%)
Jun 15, 2005 7.440 7.540 7.240 7.290 452,329 -0.17(-2.28%)
Jun 14, 2005 7.680 7.680 7.330 7.460 586,715 -0.20(-2.61%)
Jun 13, 2005 7.460 7.760 7.410 7.660 486,074 +0.20(+2.68%)
Jun 10, 2005 7.520 7.570 7.410 7.460 500,227 -0.08(-1.06%)
Jun 09, 2005 7.150 7.570 7.100 7.540 507,470 +0.43(+6.05%)
Jun 08, 2005 7.330 7.330 7.100 7.110 407,812 -0.17(-2.34%)
Jun 07, 2005 7.380 7.570 7.100 7.280 417,862 -0.21(-2.80%)
Jun 06, 2005 7.530 7.584 7.390 7.490 504,313 -0.08(-1.06%)
Jun 03, 2005 7.620 7.750 7.550 7.570 312,414 -0.08(-1.05%)
Jun 02, 2005 7.170 7.740 7.170 7.650 685,814 +0.40(+5.52%)
Jun 01, 2005 7.300 7.400 7.210 7.250 475,689 -0.02(-0.28%)
May 31, 2005 7.140 7.400 7.140 7.270 348,074 +0.09(+1.25%)
May 27, 2005 7.330 7.380 7.120 7.180 440,867 -0.06(-0.83%)
May 26, 2005 7.210 7.420 7.110 7.240 693,161 +0.05(+0.70%)
May 25, 2005 7.260 7.290 7.150 7.190 629,780 -0.10(-1.37%)
May 24, 2005 7.240 7.490 7.202 7.290 1,165,400 -0.05(-0.68%)
May 23, 2005 7.400 7.500 6.960 7.340 1,786,298 -0.60(-7.56%)
May 20, 2005 8.080 8.290 7.670 7.940 866,694 -0.14(-1.73%)
May 19, 2005 8.190 8.200 7.600 8.080 1,389,241 -0.11(-1.34%)
May 18, 2005 8.350 8.400 8.060 8.190 617,500 -0.11(-1.33%)
May 17, 2005 8.120 8.350 8.120 8.300 418,711 +0.10(+1.22%)
May 16, 2005 8.470 8.530 8.030 8.200 1,387,588 -0.15(-1.80%)
May 13, 2005 8.550 8.730 8.280 8.350 595,167 -0.18(-2.11%)
May 12, 2005 8.550 8.750 8.430 8.530 623,101 +0.01(+0.12%)
May 11, 2005 8.550 8.580 8.190 8.520 938,032 -0.03(-0.35%)
May 10, 2005 8.820 8.820 8.500 8.550 681,838 -0.25(-2.84%)
May 09, 2005 8.450 8.900 8.440 8.800 1,478,392 +0.37(+4.39%)
May 06, 2005 8.330 8.580 8.330 8.430 743,036 +0.08(+0.96%)
May 05, 2005 8.260 8.390 8.090 8.350 705,900 +0.04(+0.48%)
May 04, 2005 8.260 8.360 8.200 8.310 1,017,277 -0.04(-0.48%)
May 03, 2005 8.500 8.560 8.270 8.350 776,035 -0.04(-0.48%)
May 02, 2005 8.420 8.560 8.260 8.390 828,985 -0.03(-0.36%)
Apr 29, 2005 8.410 8.670 8.250 8.420 613,386 -0.01(-0.12%)
Apr 28, 2005 8.440 8.740 8.390 8.430 884,803 -0.10(-1.17%)
Apr 27, 2005 8.110 8.770 8.040 8.530 1,576,808 +0.34(+4.15%)
Apr 26, 2005 8.090 8.470 8.060 8.190 1,085,227 -0.03(-0.36%)
Apr 25, 2005 8.160 8.350 8.130 8.220 700,129 +0.06(+0.74%)
Apr 22, 2005 8.260 8.454 7.960 8.160 1,181,766 -0.18(-2.16%)
Apr 21, 2005 8.440 8.480 7.890 8.340 2,453,644 -0.02(-0.24%)
Apr 20, 2005 7.400 8.840 7.360 8.360 10,534,002 +1.41(+20.29%)
Apr 19, 2005 6.880 7.060 6.610 6.950 1,655,673 +0.07(+1.02%)
Apr 18, 2005 6.900 7.000 6.700 6.880 1,515,686 +0.03(+0.44%)
Apr 15, 2005 6.440 7.120 6.350 6.850 3,104,430 +0.45(+7.03%)
Apr 14, 2005 6.180 6.410 6.030 6.400 2,558,303 +0.30(+4.92%)
Apr 13, 2005 6.000 6.180 5.960 6.100 2,429,031 +0.20(+3.39%)
Apr 12, 2005 5.990 5.990 5.750 5.900 788,990 -0.06(-1.01%)
Apr 11, 2005 6.200 6.260 5.770 5.960 1,382,388 -0.15(-2.45%)
Apr 08, 2005 6.220 6.240 6.100 6.110 796,803 -0.09(-1.45%)
Apr 07, 2005 6.070 6.320 6.000 6.200 969,876 +0.20(+3.33%)
Apr 06, 2005 6.050 6.080 5.960 6.000 346,272 -0.01(-0.17%)
Apr 05, 2005 6.000 6.070 5.860 6.010 653,447 -0.04(-0.66%)
Apr 04, 2005 5.840 6.180 5.750 6.050 1,420,615 +0.16(+2.72%)
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.