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 (%)
Feb 26, 2010 17.84 18.20 17.84 18.10 800,324 -0.02(-0.11%)
Feb 25, 2010 17.55 18.16 17.40 18.12 750,465 +0.12(+0.67%)
Feb 24, 2010 17.88 18.25 17.87 18.00 557,054 +0.08(+0.45%)
Feb 23, 2010 17.20 18.00 17.17 17.92 677,777 +0.00(+0.00%)
Feb 22, 2010 17.89 18.00 17.67 17.92 477,163 -0.02(-0.11%)
Feb 19, 2010 18.00 18.02 17.90 17.94 317,027 -0.05(-0.28%)
Feb 18, 2010 17.85 18.00 17.81 17.99 187,111 +0.07(+0.39%)
Feb 17, 2010 18.00 18.00 17.83 17.92 190,013 -0.03(-0.17%)
Feb 16, 2010 17.70 17.95 17.40 17.95 268,338 +0.42(+2.40%)
Feb 12, 2010 17.30 17.53 17.53 17.53 371,700 +0.08(+0.46%)
Feb 11, 2010 17.25 17.74 17.18 17.45 405,206 +0.19(+1.10%)
Feb 10, 2010 17.07 17.30 16.93 17.26 445,991 +0.06(+0.35%)
Feb 09, 2010 17.50 17.60 17.09 17.20 423,465 -0.08(-0.46%)
Feb 08, 2010 17.62 17.81 17.25 17.28 310,479 -0.40(-2.26%)
Feb 05, 2010 17.49 17.86 17.27 17.68 540,526 +0.19(+1.09%)
Feb 04, 2010 17.94 17.94 17.33 17.49 897,802 -0.62(-3.42%)
Feb 03, 2010 18.10 18.48 17.83 18.11 553,292 -0.01(-0.06%)
Feb 02, 2010 18.00 18.52 17.97 18.12 1,289,062 -0.46(-2.48%)
Feb 01, 2010 18.73 18.75 18.50 18.58 594,374 -0.17(-0.91%)
Jan 29, 2010 18.18 19.09 18.14 18.75 1,092,647 +0.72(+3.99%)
Jan 28, 2010 18.74 19.25 17.99 18.03 2,491,532 +1.34(+8.03%)
Jan 27, 2010 16.41 16.78 16.11 16.69 575,432 +0.23(+1.40%)
Jan 26, 2010 16.60 17.04 16.40 16.46 494,367 -0.24(-1.44%)
Jan 25, 2010 16.65 16.89 16.25 16.70 549,618 +0.17(+1.03%)
Jan 22, 2010 16.76 16.93 16.47 16.53 666,940 -0.32(-1.90%)
Jan 21, 2010 17.70 17.75 16.83 16.85 931,708 -0.83(-4.69%)
Jan 20, 2010 17.18 17.79 17.14 17.68 646,576 +0.34(+1.96%)
Jan 19, 2010 16.95 17.35 16.95 17.34 492,194 +0.41(+2.42%)
Jan 15, 2010 17.22 16.93 16.93 16.93 706,500 -0.20(-1.17%)
Jan 14, 2010 17.48 17.51 17.05 17.13 378,982 -0.45(-2.56%)
Jan 13, 2010 17.23 17.70 17.12 17.58 296,758 +0.35(+2.03%)
Jan 12, 2010 17.38 17.61 17.11 17.23 317,213 -0.31(-1.77%)
Jan 11, 2010 17.26 17.76 17.26 17.54 440,732 -0.12(-0.68%)
Jan 08, 2010 17.41 17.80 17.05 17.66 678,628 +0.23(+1.32%)
Jan 07, 2010 17.49 17.49 16.95 17.43 449,932 -0.05(-0.29%)
Jan 06, 2010 17.97 17.97 17.37 17.48 666,990 -0.53(-2.94%)
Jan 05, 2010 18.50 18.50 17.70 18.01 431,889 -0.49(-2.65%)
Jan 04, 2010 18.05 18.50 18.05 18.50 374,143 +0.68(+3.82%)
Dec 31, 2009 17.86 17.82 17.82 17.82 249,200 -0.06(-0.34%)
Dec 30, 2009 17.90 18.01 17.61 17.88 223,416 -0.05(-0.28%)
Dec 29, 2009 17.98 18.07 17.89 17.93 206,401 +0.01(+0.06%)
Dec 28, 2009 17.88 17.99 17.57 17.92 237,082 +0.10(+0.56%)
Dec 24, 2009 17.86 17.99 17.76 17.82 71,048 +0.06(+0.34%)
Dec 23, 2009 17.45 17.88 17.36 17.76 290,555 +0.34(+1.95%)
Dec 22, 2009 17.16 17.47 17.10 17.42 378,426 +0.24(+1.40%)
Dec 21, 2009 16.93 17.28 16.82 17.18 401,652 +0.25(+1.48%)
Dec 18, 2009 17.30 17.59 16.75 16.93 1,191,324 -0.23(-1.34%)
Dec 17, 2009 17.94 17.94 17.14 17.16 357,469 -0.82(-4.56%)
Dec 16, 2009 17.93 18.18 17.79 17.98 336,504 +0.19(+1.07%)
Dec 15, 2009 17.88 18.23 17.75 17.79 470,620 -0.16(-0.89%)
Dec 14, 2009 17.65 17.97 17.20 17.95 295,257 +0.55(+3.16%)
Dec 11, 2009 17.72 17.87 17.24 17.40 641,509 -0.26(-1.47%)
Dec 10, 2009 17.76 17.78 17.42 17.66 592,011 -0.03(-0.17%)
Dec 09, 2009 17.85 18.00 17.25 17.69 364,873 -0.20(-1.12%)
Dec 08, 2009 17.85 18.13 17.58 17.89 274,355 -0.11(-0.61%)
Dec 07, 2009 18.00 18.07 17.66 18.00 403,347 +0.00(+0.00%)
Dec 04, 2009 17.70 18.11 17.55 18.00 555,376 +0.64(+3.69%)
Dec 03, 2009 17.70 17.99 17.31 17.36 372,363 -0.25(-1.42%)
Dec 02, 2009 17.19 17.95 17.14 17.61 590,431 +0.51(+2.98%)
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.