Align Technology (NQ: ALGN )

603.72 USD -2.61 (-0.43%)
Official Closing Price Updated: 6:32 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.16 11.29 11.05 11.11 612,430 -0.08(-0.71%)
Mar 28, 2008 11.52 11.94 11.15 11.19 580,412 -0.43(-3.70%)
Mar 27, 2008 11.66 11.79 11.45 11.62 528,154 +0.02(+0.17%)
Mar 26, 2008 12.00 12.14 11.45 11.60 586,682 -0.46(-3.81%)
Mar 25, 2008 12.50 12.58 11.79 12.06 519,043 -0.49(-3.90%)
Mar 24, 2008 11.42 12.90 11.42 12.55 1,002,604 +1.16(+10.18%)
Mar 21, 2008 11.33 11.61 11.03 11.39 1,267,207 +0.00(+0.00%)
Mar 20, 2008 11.33 11.61 11.03 11.39 1,267,207 +0.21(+1.88%)
Mar 19, 2008 11.64 11.90 11.18 11.18 405,006 -0.35(-3.04%)
Mar 18, 2008 10.55 11.68 10.34 11.53 1,024,979 +1.19(+11.51%)
Mar 17, 2008 10.95 11.10 10.34 10.34 806,624 -0.58(-5.31%)
Mar 14, 2008 11.54 11.69 10.87 10.92 600,451 -0.54(-4.71%)
Mar 13, 2008 11.19 11.57 10.88 11.46 648,214 +0.13(+1.15%)
Mar 12, 2008 11.24 11.63 11.19 11.33 553,332 +0.11(+0.98%)
Mar 11, 2008 11.12 11.28 10.94 11.22 629,857 +0.33(+3.03%)
Mar 10, 2008 11.15 11.18 10.86 10.89 565,601 -0.21(-1.89%)
Mar 07, 2008 11.42 11.47 10.96 11.10 785,628 -0.49(-4.23%)
Mar 06, 2008 11.86 11.98 11.57 11.59 585,898 -0.31(-2.61%)
Mar 05, 2008 12.00 12.05 11.84 11.90 592,740 -0.06(-0.50%)
Mar 04, 2008 12.01 12.09 11.79 11.96 942,374 -0.08(-0.66%)
Mar 03, 2008 12.38 12.44 12.00 12.04 1,190,927 -0.31(-2.51%)
Feb 29, 2008 12.71 12.72 12.30 12.35 909,271 -0.49(-3.82%)
Feb 28, 2008 13.26 13.36 12.80 12.84 1,380,672 -0.57(-4.25%)
Feb 27, 2008 12.92 13.45 12.78 13.41 1,126,952 +0.39(+3.00%)
Feb 26, 2008 12.89 13.17 12.71 13.02 604,905 +0.07(+0.54%)
Feb 25, 2008 12.75 13.13 12.74 12.95 983,538 +0.13(+1.01%)
Feb 22, 2008 12.86 12.94 12.59 12.82 758,755 +0.01(+0.08%)
Feb 21, 2008 12.88 13.40 12.78 12.81 679,710 -0.19(-1.46%)
Feb 20, 2008 13.13 13.20 12.74 13.00 1,027,322 -0.20(-1.52%)
Feb 19, 2008 13.13 13.50 13.09 13.20 1,146,997 +0.18(+1.38%)
Feb 18, 2008 13.00 13.05 12.73 13.02 1,833,838 +0.00(+0.00%)
Feb 15, 2008 13.00 13.05 12.73 13.02 1,833,838 +0.11(+0.85%)
Feb 14, 2008 13.42 13.48 12.71 12.91 1,701,981 -0.28(-2.12%)
Feb 13, 2008 13.30 13.48 13.09 13.19 928,037 -0.06(-0.45%)
Feb 12, 2008 13.06 13.29 12.85 13.25 1,253,534 +0.16(+1.22%)
Feb 11, 2008 13.01 13.10 12.73 13.09 1,178,836 +0.08(+0.61%)
Feb 08, 2008 13.16 13.49 12.95 13.01 1,165,174 -0.15(-1.14%)
Feb 07, 2008 13.26 13.45 12.94 13.16 1,658,005 -0.23(-1.72%)
Feb 06, 2008 12.84 13.62 12.56 13.39 2,765,121 +0.68(+5.35%)
Feb 05, 2008 12.51 12.98 12.51 12.71 1,359,972 +0.01(+0.08%)
Feb 04, 2008 12.05 12.80 12.05 12.70 1,965,248 +0.64(+5.31%)
Feb 01, 2008 11.59 12.40 11.57 12.06 1,591,821 +0.28(+2.38%)
Jan 31, 2008 11.60 12.03 11.39 11.78 2,948,629 -0.15(-1.26%)
Jan 30, 2008 10.96 12.40 10.80 11.93 8,776,538 -2.07(-14.79%)
Jan 29, 2008 13.14 14.85 13.04 14.00 4,853,377 +1.01(+7.78%)
Jan 28, 2008 13.75 13.90 12.82 12.99 2,546,722 -0.88(-6.34%)
Jan 25, 2008 13.26 14.01 13.21 13.87 1,584,751 +0.75(+5.72%)
Jan 24, 2008 13.61 13.69 13.09 13.12 1,055,539 -0.36(-2.67%)
Jan 23, 2008 12.65 13.67 12.57 13.48 3,099,146 +0.50(+3.85%)
Jan 22, 2008 12.96 13.15 12.16 12.98 1,505,113 -0.42(-3.13%)
Jan 21, 2008 13.55 13.70 13.25 13.40 929,166 +0.00(+0.00%)
Jan 18, 2008 13.55 13.70 13.25 13.40 929,166 -0.10(-0.74%)
Jan 17, 2008 14.30 14.31 13.42 13.50 1,507,715 -0.72(-5.06%)
Jan 16, 2008 14.00 14.59 13.93 14.22 2,499,657 +0.26(+1.86%)
Jan 15, 2008 14.49 14.58 13.90 13.96 952,899 -0.74(-5.03%)
Jan 14, 2008 14.90 15.05 14.50 14.70 1,139,245 -0.07(-0.47%)
Jan 11, 2008 15.11 15.36 14.71 14.77 918,289 -0.49(-3.21%)
Jan 10, 2008 15.72 15.72 14.85 15.26 1,815,168 -0.67(-4.21%)
Jan 09, 2008 15.43 15.97 15.29 15.93 1,584,134 +0.59(+3.85%)
Jan 08, 2008 16.19 16.45 15.33 15.34 1,075,568 -0.80(-4.96%)
Jan 07, 2008 16.45 16.57 15.96 16.14 1,708,962 -0.36(-2.18%)
Jan 04, 2008 16.33 16.83 16.24 16.50 737,785 -0.05(-0.30%)
Jan 03, 2008 16.54 17.02 16.49 16.55 609,399 +0.08(+0.49%)
Jan 02, 2008 16.68 17.22 16.34 16.47 704,480 -0.21(-1.26%)
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.