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 (%)
Jun 30, 2008 10.72 10.92 10.47 10.49 945,738 -0.22(-2.05%)
Jun 27, 2008 10.87 11.03 10.68 10.71 1,176,686 -0.20(-1.83%)
Jun 26, 2008 11.15 11.22 10.75 10.91 577,100 -0.40(-3.54%)
Jun 25, 2008 11.30 11.72 11.06 11.31 1,164,140 +0.24(+2.17%)
Jun 24, 2008 11.60 11.74 10.96 11.07 836,750 -0.62(-5.30%)
Jun 23, 2008 12.21 12.21 11.62 11.69 628,973 -0.43(-3.55%)
Jun 20, 2008 12.67 12.68 11.96 12.12 662,971 -0.63(-4.94%)
Jun 19, 2008 12.36 12.80 12.23 12.75 427,406 +0.38(+3.07%)
Jun 18, 2008 12.89 12.95 12.32 12.37 357,251 -0.56(-4.33%)
Jun 17, 2008 12.25 13.01 12.07 12.93 970,379 +0.68(+5.55%)
Jun 16, 2008 12.28 12.31 12.04 12.25 455,302 -0.05(-0.41%)
Jun 13, 2008 12.16 12.30 12.05 12.30 345,606 +0.28(+2.33%)
Jun 12, 2008 11.76 12.16 11.76 12.02 702,737 +0.35(+3.00%)
Jun 11, 2008 12.04 12.29 11.67 11.67 699,667 -0.43(-3.55%)
Jun 10, 2008 12.20 12.52 11.97 12.10 908,347 -0.51(-4.04%)
Jun 09, 2008 12.90 12.97 12.30 12.61 783,156 -0.29(-2.25%)
Jun 06, 2008 13.07 13.13 12.81 12.90 726,107 -0.29(-2.20%)
Jun 05, 2008 13.10 13.31 12.70 13.19 1,377,843 +0.08(+0.61%)
Jun 04, 2008 13.08 13.35 12.93 13.11 296,030 +0.05(+0.38%)
Jun 03, 2008 13.14 13.32 12.97 13.06 504,804 +0.00(+0.00%)
Jun 02, 2008 13.20 13.45 12.98 13.06 1,533,194 -0.11(-0.84%)
May 30, 2008 13.18 13.25 12.86 13.17 595,223 +0.02(+0.15%)
May 29, 2008 12.71 13.24 12.71 13.15 621,849 +0.39(+3.06%)
May 28, 2008 12.97 13.05 12.52 12.76 655,530 -0.20(-1.54%)
May 27, 2008 12.76 13.10 12.75 12.96 433,667 +0.24(+1.89%)
May 26, 2008 12.88 12.99 12.54 12.72 674,139 +0.00(+0.00%)
May 23, 2008 12.88 12.99 12.54 12.72 674,139 -0.26(-2.00%)
May 22, 2008 12.70 13.05 12.67 12.98 638,445 +0.23(+1.80%)
May 21, 2008 12.94 13.42 12.69 12.75 1,208,532 -0.14(-1.09%)
May 20, 2008 12.87 13.13 12.65 12.89 919,593 -0.04(-0.31%)
May 19, 2008 12.62 13.14 12.52 12.93 825,866 +0.39(+3.11%)
May 16, 2008 12.93 12.93 12.40 12.54 1,105,813 -0.35(-2.72%)
May 15, 2008 12.47 12.99 12.40 12.89 1,143,430 +0.39(+3.12%)
May 14, 2008 12.51 12.74 12.50 12.50 621,524 +0.02(+0.16%)
May 13, 2008 12.75 12.75 12.30 12.48 530,896 -0.28(-2.19%)
May 12, 2008 12.45 12.78 12.27 12.76 816,883 +0.32(+2.57%)
May 09, 2008 12.34 12.50 12.13 12.44 615,980 +0.18(+1.47%)
May 08, 2008 12.13 12.55 12.05 12.26 690,131 +0.23(+1.91%)
May 07, 2008 12.22 12.54 11.97 12.03 948,208 -0.23(-1.88%)
May 06, 2008 12.06 12.41 12.00 12.26 743,922 +0.10(+0.82%)
May 05, 2008 12.18 12.42 12.09 12.16 961,243 -0.03(-0.25%)
May 02, 2008 12.32 12.69 12.19 12.19 1,477,935 -0.01(-0.08%)
May 01, 2008 12.17 12.37 12.00 12.20 1,534,896 -0.08(-0.65%)
Apr 30, 2008 12.23 12.79 11.90 12.28 5,158,446 +1.96(+18.99%)
Apr 29, 2008 10.50 10.59 10.20 10.32 1,324,162 -0.08(-0.77%)
Apr 28, 2008 9.970 10.49 9.970 10.40 2,300,107 +0.40(+4.00%)
Apr 25, 2008 9.940 10.05 9.890 10.00 1,236,190 +0.12(+1.21%)
Apr 24, 2008 9.870 10.05 9.650 9.880 778,084 -0.11(-1.10%)
Apr 23, 2008 9.870 10.03 9.810 9.990 690,995 +0.15(+1.52%)
Apr 22, 2008 10.00 10.02 9.650 9.840 533,634 -0.26(-2.57%)
Apr 21, 2008 10.03 10.15 9.850 10.10 577,159 +0.07(+0.70%)
Apr 18, 2008 10.00 10.05 9.940 10.03 696,027 +0.14(+1.42%)
Apr 17, 2008 10.05 10.07 9.800 9.890 563,783 -0.18(-1.79%)
Apr 16, 2008 10.06 10.10 9.930 10.07 861,010 +0.10(+1.00%)
Apr 15, 2008 10.00 10.09 9.940 9.970 896,231 +0.00(+0.00%)
Apr 14, 2008 9.900 10.05 9.870 9.970 1,055,680 +0.02(+0.20%)
Apr 11, 2008 9.940 10.31 9.920 9.950 1,408,619 -0.38(-3.68%)
Apr 10, 2008 10.69 10.78 10.22 10.33 1,928,910 -0.36(-3.37%)
Apr 09, 2008 11.24 11.29 10.65 10.69 1,252,605 -0.45(-4.04%)
Apr 08, 2008 11.34 11.34 11.10 11.14 383,894 -0.30(-2.62%)
Apr 07, 2008 11.62 11.71 11.44 11.44 1,053,014 -0.17(-1.46%)
Apr 04, 2008 11.30 11.71 11.22 11.61 1,954,893 +0.34(+3.02%)
Apr 03, 2008 12.13 12.13 11.21 11.27 1,231,232 -0.95(-7.77%)
Apr 02, 2008 12.45 12.52 12.14 12.22 534,863 -0.18(-1.45%)
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.