Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

300.14 -4.96 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.260 7.510 6.920 7.000 411,397 -0.34(-4.63%)
Nov 26, 2008 6.850 7.360 6.850 7.340 1,075,553 +0.34(+4.86%)
Nov 25, 2008 7.070 7.117 6.850 7.000 654,536 -0.01(-0.14%)
Nov 24, 2008 6.460 7.010 6.130 7.010 821,741 +0.62(+9.70%)
Nov 21, 2008 6.220 6.440 5.670 6.390 751,092 +0.26(+4.24%)
Nov 20, 2008 6.100 6.640 6.090 6.130 720,279 +0.01(+0.16%)
Nov 19, 2008 6.970 7.130 6.120 6.120 696,610 -0.87(-12.45%)
Nov 18, 2008 6.800 7.070 6.800 6.990 740,361 +0.20(+2.95%)
Nov 17, 2008 6.820 7.060 6.750 6.790 225,204 -0.08(-1.16%)
Nov 14, 2008 7.050 7.450 6.800 6.870 631,435 -0.29(-4.05%)
Nov 13, 2008 6.540 7.190 6.340 7.160 491,745 +0.65(+9.98%)
Nov 12, 2008 6.660 7.010 6.490 6.510 742,267 -0.24(-3.56%)
Nov 11, 2008 6.810 7.040 6.550 6.750 333,620 -0.11(-1.60%)
Nov 10, 2008 7.040 7.280 6.770 6.860 278,803 -0.03(-0.44%)
Nov 07, 2008 6.920 7.000 6.610 6.890 296,991 +0.04(+0.58%)
Nov 06, 2008 6.990 7.060 6.830 6.850 661,647 -0.05(-0.72%)
Nov 05, 2008 6.940 7.190 6.810 6.900 827,373 -0.11(-1.57%)
Nov 04, 2008 7.210 7.300 6.880 7.010 762,332 +0.01(+0.14%)
Nov 03, 2008 6.910 7.010 6.700 7.000 737,788 +0.07(+1.01%)
Oct 31, 2008 6.880 7.020 6.740 6.930 1,296,797 +0.04(+0.58%)
Oct 30, 2008 6.920 7.170 6.620 6.890 499,502 +0.13(+1.92%)
Oct 29, 2008 5.980 7.790 5.920 6.760 1,457,738 +0.78(+13.04%)
Oct 28, 2008 5.590 6.000 5.360 5.980 714,368 +0.50(+9.12%)
Oct 27, 2008 5.770 5.770 5.430 5.480 630,857 -0.14(-2.49%)
Oct 24, 2008 4.960 6.050 4.880 5.620 2,129,269 +0.62(+12.40%)
Oct 23, 2008 5.500 5.640 4.960 5.000 906,454 -0.48(-8.76%)
Oct 22, 2008 5.660 5.850 5.380 5.480 466,502 -0.30(-5.19%)
Oct 21, 2008 6.050 6.230 5.770 5.780 475,320 -0.38(-6.17%)
Oct 20, 2008 6.240 6.500 5.940 6.160 650,377 +0.08(+1.32%)
Oct 17, 2008 6.200 8.690 6.000 6.080 869,796 -0.38(-5.88%)
Oct 16, 2008 6.130 6.500 5.830 6.460 856,883 +0.38(+6.25%)
Oct 15, 2008 6.380 6.710 6.030 6.080 882,967 -0.38(-5.88%)
Oct 14, 2008 7.110 7.230 6.340 6.460 1,121,381 -0.47(-6.78%)
Oct 13, 2008 6.880 7.220 6.680 6.930 1,180,261 +0.16(+2.36%)
Oct 10, 2008 7.030 7.090 5.590 6.770 2,485,910 -0.24(-3.42%)
Oct 09, 2008 8.500 8.840 6.890 7.010 1,918,922 -1.38(-16.45%)
Oct 08, 2008 7.990 8.790 7.910 8.390 1,164,346 +0.16(+1.94%)
Oct 07, 2008 8.630 8.970 7.980 8.230 1,650,188 -0.28(-3.29%)
Oct 06, 2008 9.010 9.056 7.910 8.510 2,186,350 -0.60(-6.59%)
Oct 03, 2008 9.930 10.40 9.040 9.110 948,750 -0.67(-6.85%)
Oct 02, 2008 10.51 10.72 9.680 9.780 780,556 -0.70(-6.68%)
Oct 01, 2008 10.75 10.88 10.37 10.48 581,377 -0.35(-3.23%)
Sep 30, 2008 10.47 10.87 10.47 10.83 379,937 +0.38(+3.64%)
Sep 29, 2008 11.02 11.15 10.45 10.45 562,260 -0.78(-6.95%)
Sep 26, 2008 10.98 11.27 10.89 11.23 519,362 +0.10(+0.90%)
Sep 25, 2008 11.08 11.46 11.02 11.13 616,591 +0.04(+0.36%)
Sep 24, 2008 11.71 12.00 11.09 11.09 518,345 -0.58(-4.97%)
Sep 23, 2008 12.21 12.64 11.60 11.67 583,223 -0.53(-4.34%)
Sep 22, 2008 13.16 13.16 12.20 12.20 718,319 -0.80(-6.15%)
Sep 19, 2008 13.34 13.46 12.75 13.00 2,382,715 +0.38(+3.01%)
Sep 18, 2008 12.58 12.75 12.00 12.62 1,870,250 +0.17(+1.37%)
Sep 17, 2008 13.11 13.29 12.37 12.45 861,051 -0.80(-6.04%)
Sep 16, 2008 12.91 13.27 12.54 13.25 741,482 +0.42(+3.27%)
Sep 15, 2008 12.85 13.11 12.67 12.83 625,923 -0.36(-2.73%)
Sep 12, 2008 13.34 13.45 13.11 13.19 557,156 -0.19(-1.42%)
Sep 11, 2008 13.23 13.55 12.85 13.38 1,075,208 +0.06(+0.45%)
Sep 10, 2008 13.44 13.44 13.01 13.32 1,596,612 +0.01(+0.08%)
Sep 09, 2008 13.34 13.73 13.19 13.31 909,397 +0.01(+0.08%)
Sep 08, 2008 13.32 13.36 12.90 13.30 784,412 +0.34(+2.62%)
Sep 05, 2008 13.14 13.24 12.84 12.96 823,192 -0.18(-1.37%)
Sep 04, 2008 13.42 13.52 12.95 13.14 666,724 -0.34(-2.52%)
Sep 03, 2008 13.43 13.66 13.37 13.48 593,424 +0.06(+0.45%)
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.