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 (%)
Nov 30, 2011 23.33 24.99 22.95 24.50 1,271,889 +1.69(+7.41%)
Nov 29, 2011 22.84 23.05 22.59 22.81 497,540 -0.07(-0.31%)
Nov 28, 2011 22.00 22.95 21.83 22.88 591,569 +1.65(+7.77%)
Nov 25, 2011 21.48 21.78 21.20 21.23 119,412 -0.32(-1.48%)
Nov 23, 2011 22.09 22.29 21.43 21.55 430,220 -0.71(-3.19%)
Nov 22, 2011 22.38 22.80 22.18 22.26 391,761 -0.18(-0.80%)
Nov 21, 2011 22.06 22.49 21.76 22.44 586,816 +0.01(+0.04%)
Nov 18, 2011 22.35 22.80 22.20 22.43 624,107 +0.18(+0.81%)
Nov 17, 2011 22.26 23.03 21.88 22.25 585,674 -0.06(-0.27%)
Nov 16, 2011 22.85 23.18 22.27 22.31 564,145 -0.79(-3.42%)
Nov 15, 2011 22.88 23.29 22.57 23.10 640,175 -0.02(-0.09%)
Nov 14, 2011 22.78 23.46 22.41 23.12 613,803 +0.09(+0.39%)
Nov 11, 2011 22.29 23.11 22.05 23.03 642,796 +0.99(+4.49%)
Nov 10, 2011 22.33 22.48 21.71 22.04 496,333 +0.10(+0.46%)
Nov 09, 2011 22.10 22.55 21.70 21.94 654,375 -0.94(-4.11%)
Nov 08, 2011 23.00 23.19 22.35 22.88 712,038 -0.10(-0.44%)
Nov 07, 2011 22.55 23.00 22.42 22.98 540,459 +0.41(+1.82%)
Nov 04, 2011 22.00 22.67 22.00 22.57 1,044,124 +0.23(+1.03%)
Nov 03, 2011 22.06 22.47 21.53 22.34 551,117 +0.34(+1.55%)
Nov 02, 2011 21.92 22.21 21.65 22.00 597,750 +0.28(+1.29%)
Nov 01, 2011 21.88 22.50 21.52 21.72 1,513,543 -1.31(-5.69%)
Oct 31, 2011 23.16 23.86 22.76 23.03 1,352,712 -0.62(-2.62%)
Oct 28, 2011 21.49 24.00 21.25 23.65 3,976,832 +5.84(+32.79%)
Oct 27, 2011 17.89 18.34 17.46 17.81 1,484,250 +0.55(+3.19%)
Oct 26, 2011 17.82 17.82 17.20 17.26 933,507 -0.31(-1.76%)
Oct 25, 2011 17.82 17.88 17.41 17.57 571,686 -0.47(-2.61%)
Oct 24, 2011 17.37 18.10 17.32 18.04 420,437 +0.72(+4.16%)
Oct 21, 2011 16.87 17.35 16.74 17.32 486,108 +0.80(+4.84%)
Oct 20, 2011 16.13 16.57 15.74 16.52 408,315 +0.39(+2.42%)
Oct 19, 2011 16.38 16.61 16.05 16.13 383,074 -0.27(-1.65%)
Oct 18, 2011 15.85 16.56 15.55 16.40 688,483 +0.57(+3.60%)
Oct 17, 2011 16.27 16.47 15.75 15.83 525,990 -0.55(-3.36%)
Oct 14, 2011 16.50 16.57 16.16 16.38 316,470 +0.05(+0.31%)
Oct 13, 2011 16.60 16.75 16.04 16.33 372,483 -0.37(-2.22%)
Oct 12, 2011 16.79 16.95 16.46 16.70 428,459 -0.06(-0.36%)
Oct 11, 2011 16.87 17.10 16.55 16.76 688,601 -0.27(-1.59%)
Oct 10, 2011 16.52 17.10 16.52 17.03 569,512 +0.83(+5.12%)
Oct 07, 2011 16.81 17.11 16.18 16.20 606,678 -0.59(-3.51%)
Oct 06, 2011 16.20 16.83 15.85 16.79 627,873 +0.69(+4.29%)
Oct 05, 2011 16.08 16.25 15.77 16.10 450,831 +0.02(+0.12%)
Oct 04, 2011 14.26 16.15 14.26 16.08 1,252,893 +1.82(+12.76%)
Oct 03, 2011 15.00 15.49 14.25 14.26 735,968 -0.91(-6.00%)
Sep 30, 2011 15.48 15.81 15.15 15.17 385,856 -0.56(-3.56%)
Sep 29, 2011 15.91 16.14 15.35 15.73 346,820 +0.19(+1.22%)
Sep 28, 2011 16.00 16.28 15.52 15.54 641,245 -0.49(-3.06%)
Sep 27, 2011 15.52 16.29 15.50 16.03 946,939 +0.90(+5.95%)
Sep 26, 2011 15.06 15.35 14.65 15.13 556,965 +0.17(+1.14%)
Sep 23, 2011 15.00 15.28 14.79 14.96 615,208 -0.05(-0.33%)
Sep 22, 2011 15.20 15.40 14.69 15.01 747,587 -0.61(-3.91%)
Sep 21, 2011 16.22 16.26 15.53 15.62 477,370 -0.60(-3.70%)
Sep 20, 2011 16.72 17.00 16.10 16.22 504,879 -0.42(-2.52%)
Sep 19, 2011 16.73 16.94 16.39 16.64 442,194 -0.51(-2.97%)
Sep 16, 2011 17.59 17.82 17.05 17.15 641,102 -0.30(-1.72%)
Sep 15, 2011 17.64 17.64 16.98 17.45 492,829 +0.02(+0.11%)
Sep 14, 2011 17.37 17.72 16.93 17.43 392,314 +0.18(+1.04%)
Sep 13, 2011 16.56 17.29 16.42 17.25 781,612 +0.83(+5.05%)
Sep 12, 2011 16.72 16.76 16.17 16.42 922,773 -0.65(-3.81%)
Sep 09, 2011 17.72 17.72 16.91 17.07 432,220 -0.86(-4.80%)
Sep 08, 2011 18.36 18.56 17.79 17.93 275,282 -0.65(-3.50%)
Sep 07, 2011 17.93 18.59 17.71 18.58 374,910 +0.98(+5.57%)
Sep 06, 2011 17.23 17.62 17.07 17.60 294,645 -0.22(-1.23%)
Sep 02, 2011 18.39 18.79 17.57 17.82 421,692 -1.03(-5.46%)
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.