Skip to main content

Align Technology (NQ: ALGN )

287.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.95 15.17 14.78 14.87 1,060,413 -0.04(-0.27%)
Jun 29, 2010 14.78 14.97 14.01 14.91 1,107,614 -0.05(-0.33%)
Jun 25, 2010 14.50 15.00 14.41 14.96 797,560 +0.47(+3.24%)
Jun 24, 2010 14.68 14.81 14.44 14.49 587,281 -0.26(-1.76%)
Jun 23, 2010 14.96 14.96 14.35 14.75 779,308 -0.21(-1.40%)
Jun 22, 2010 15.28 15.37 14.85 14.96 770,956 -0.24(-1.58%)
Jun 21, 2010 14.94 15.34 14.87 15.20 783,116 +0.45(+3.05%)
Jun 18, 2010 14.97 14.97 14.69 14.75 1,039,676 -0.13(-0.87%)
Jun 17, 2010 14.86 15.02 14.71 14.88 431,633 +0.03(+0.20%)
Jun 16, 2010 14.90 15.02 14.69 14.85 362,025 -0.15(-1.00%)
Jun 15, 2010 14.87 15.03 14.80 15.00 692,369 +0.19(+1.28%)
Jun 14, 2010 14.60 15.22 14.60 14.81 1,223,048 +0.27(+1.86%)
Jun 11, 2010 13.61 14.56 13.43 14.54 1,368,668 +0.84(+6.13%)
Jun 10, 2010 13.49 13.98 13.33 13.70 1,452,570 +0.43(+3.24%)
Jun 09, 2010 13.60 13.79 13.18 13.27 978,759 -0.24(-1.78%)
Jun 08, 2010 14.19 14.19 13.44 13.51 1,264,185 -0.68(-4.79%)
Jun 07, 2010 13.86 14.41 13.84 14.19 1,935,186 +0.40(+2.90%)
Jun 04, 2010 14.00 14.05 13.38 13.79 2,776,263 -0.64(-4.44%)
Jun 03, 2010 14.87 15.07 14.25 14.43 1,199,525 -0.34(-2.30%)
Jun 02, 2010 14.42 14.79 14.30 14.77 1,012,967 +0.39(+2.71%)
Jun 01, 2010 14.85 14.85 14.21 14.38 1,672,953 -0.54(-3.62%)
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%)
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.