Skip to main content

Align Technology (NQ: ALGN )

287.81 +14.17 (+5.18%)
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, 2006 7.290 7.390 7.180 7.390 750,622 +0.15(+2.07%)
Jun 29, 2006 7.060 7.280 7.020 7.240 407,900 +0.19(+2.70%)
Jun 28, 2006 7.150 7.200 7.020 7.050 229,858 -0.11(-1.54%)
Jun 27, 2006 7.500 7.500 7.090 7.160 634,854 -0.33(-4.41%)
Jun 26, 2006 7.530 7.580 7.400 7.490 241,200 -0.01(-0.13%)
Jun 23, 2006 7.400 7.520 7.310 7.500 136,387 +0.06(+0.81%)
Jun 22, 2006 7.510 7.590 7.310 7.440 260,000 -0.11(-1.46%)
Jun 21, 2006 7.580 7.630 7.420 7.550 296,343 -0.07(-0.92%)
Jun 20, 2006 7.580 7.680 7.530 7.620 304,562 +0.02(+0.26%)
Jun 19, 2006 7.640 7.680 7.508 7.600 289,962 +0.01(+0.13%)
Jun 16, 2006 7.580 7.640 7.420 7.590 1,089,844 +0.02(+0.26%)
Jun 15, 2006 7.430 7.610 7.425 7.570 342,789 +0.18(+2.44%)
Jun 14, 2006 7.660 7.660 7.270 7.390 761,617 -0.25(-3.27%)
Jun 13, 2006 7.410 7.850 7.400 7.640 367,082 +0.19(+2.55%)
Jun 12, 2006 7.650 7.690 7.400 7.450 466,441 -0.21(-2.74%)
Jun 09, 2006 7.940 7.950 7.630 7.660 526,457 -0.27(-3.40%)
Jun 08, 2006 7.840 8.000 7.620 7.930 357,011 +0.08(+1.02%)
Jun 07, 2006 7.680 8.010 7.520 7.850 357,130 +0.16(+2.08%)
Jun 06, 2006 7.590 7.740 7.500 7.690 442,238 +0.12(+1.59%)
Jun 05, 2006 7.790 7.790 7.450 7.570 476,410 -0.22(-2.82%)
Jun 02, 2006 7.730 8.150 7.520 7.790 633,378 +0.34(+4.56%)
Jun 01, 2006 7.430 7.490 7.370 7.450 184,342 +0.06(+0.81%)
May 31, 2006 7.370 7.480 7.320 7.390 599,445 +0.02(+0.27%)
May 30, 2006 7.550 7.570 7.290 7.370 332,303 -0.25(-3.28%)
May 26, 2006 7.600 7.700 7.500 7.620 271,035 +0.05(+0.66%)
May 25, 2006 7.430 7.570 7.320 7.570 285,120 +0.22(+2.99%)
May 24, 2006 7.140 7.370 6.980 7.350 847,699 +0.16(+2.23%)
May 23, 2006 7.600 7.680 7.100 7.190 386,304 -0.34(-4.52%)
May 22, 2006 7.420 7.620 7.330 7.530 352,565 +0.04(+0.53%)
May 19, 2006 7.690 7.710 7.390 7.490 364,514 -0.17(-2.22%)
May 18, 2006 7.750 7.840 7.660 7.660 279,841 -0.10(-1.29%)
May 17, 2006 7.730 7.810 7.560 7.760 510,306 -0.04(-0.58%)
May 16, 2006 7.770 7.940 7.690 7.805 243,268 +0.04(+0.45%)
May 15, 2006 7.640 8.000 7.640 7.770 570,300 +0.02(+0.26%)
May 12, 2006 7.920 8.000 7.520 7.750 903,202 -0.23(-2.88%)
May 11, 2006 8.100 8.150 7.930 7.980 351,546 -0.14(-1.72%)
May 10, 2006 8.320 8.330 8.040 8.120 307,453 -0.18(-2.17%)
May 09, 2006 8.460 8.550 8.250 8.300 644,568 -0.21(-2.47%)
May 08, 2006 8.620 8.670 8.460 8.510 225,694 -0.09(-1.05%)
May 05, 2006 8.470 8.690 8.270 8.600 310,924 +0.21(+2.50%)
May 04, 2006 8.330 8.440 8.250 8.390 234,501 +0.03(+0.36%)
May 03, 2006 8.770 8.810 8.310 8.360 670,451 -0.41(-4.68%)
May 02, 2006 9.350 9.400 8.680 8.770 753,691 -0.12(-1.35%)
May 01, 2006 8.790 9.070 8.680 8.890 662,003 +0.10(+1.14%)
Apr 28, 2006 8.490 8.850 8.370 8.790 543,300 +0.23(+2.69%)
Apr 27, 2006 8.430 8.730 8.270 8.560 874,388 +0.02(+0.23%)
Apr 26, 2006 9.550 9.620 8.200 8.540 1,797,825 -0.68(-7.38%)
Apr 25, 2006 9.110 9.270 8.920 9.220 646,949 +0.06(+0.66%)
Apr 24, 2006 9.200 9.270 9.090 9.160 723,722 +0.01(+0.11%)
Apr 21, 2006 9.440 9.570 9.090 9.150 485,139 -0.31(-3.28%)
Apr 20, 2006 9.490 9.520 9.310 9.460 284,152 -0.06(-0.63%)
Apr 19, 2006 9.480 9.750 9.320 9.520 682,254 +0.09(+0.95%)
Apr 18, 2006 9.010 9.530 8.990 9.430 852,976 +0.42(+4.66%)
Apr 17, 2006 9.010 9.190 8.910 9.010 433,875 -0.04(-0.44%)
Apr 13, 2006 9.030 9.080 8.900 9.050 356,909 +0.04(+0.44%)
Apr 12, 2006 8.740 9.010 8.680 9.010 535,224 +0.27(+3.09%)
Apr 11, 2006 8.940 8.950 8.720 8.740 433,295 -0.18(-2.02%)
Apr 10, 2006 8.870 8.940 8.720 8.920 371,782 +0.01(+0.11%)
Apr 07, 2006 8.880 9.100 8.810 8.910 307,168 +0.00(+0.00%)
Apr 06, 2006 8.930 8.990 8.830 8.910 289,258 -0.07(-0.78%)
Apr 05, 2006 9.020 9.070 8.880 8.980 407,850 -0.06(-0.66%)
Apr 04, 2006 8.960 9.170 8.760 9.040 652,723 +0.01(+0.11%)
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.