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 (%)
Mar 31, 2011 20.35 20.62 20.10 20.48 671,028 +0.11(+0.54%)
Mar 30, 2011 21.14 21.35 19.56 20.37 2,656,277 -0.81(-3.82%)
Mar 29, 2011 20.94 21.20 20.78 21.18 276,281 +0.20(+0.95%)
Mar 28, 2011 21.10 21.13 20.93 20.98 186,740 -0.02(-0.10%)
Mar 25, 2011 20.67 21.21 20.56 21.00 249,032 +0.37(+1.79%)
Mar 24, 2011 20.51 20.68 20.23 20.63 456,863 +0.29(+1.43%)
Mar 23, 2011 20.66 20.74 20.22 20.34 407,862 -0.40(-1.92%)
Mar 22, 2011 20.89 21.03 20.72 20.74 205,915 -0.06(-0.30%)
Mar 21, 2011 20.98 21.27 20.76 20.80 732,921 -0.11(-0.53%)
Mar 18, 2011 20.55 20.91 20.48 20.91 493,884 +0.58(+2.85%)
Mar 17, 2011 20.62 20.69 20.24 20.33 362,993 +0.00(+0.00%)
Mar 16, 2011 20.32 21.11 20.23 20.33 473,151 -0.10(-0.49%)
Mar 15, 2011 20.22 20.74 20.17 20.43 284,834 -0.42(-2.01%)
Mar 14, 2011 20.93 21.15 20.82 20.85 724,786 -0.19(-0.90%)
Mar 11, 2011 20.93 21.19 20.70 21.04 827,841 +0.08(+0.38%)
Mar 10, 2011 21.55 21.55 20.85 20.96 452,368 -0.81(-3.74%)
Mar 09, 2011 21.77 21.93 21.60 21.77 435,842 -0.02(-0.09%)
Mar 08, 2011 21.09 22.05 21.02 21.80 667,514 +0.29(+1.32%)
Mar 07, 2011 21.85 21.89 21.15 21.51 642,766 -0.17(-0.78%)
Mar 04, 2011 21.65 21.78 21.32 21.68 428,556 +0.08(+0.37%)
Mar 03, 2011 21.01 21.88 21.01 21.60 523,241 +0.80(+3.85%)
Mar 02, 2011 20.52 20.86 20.44 20.80 314,650 +0.28(+1.36%)
Mar 01, 2011 20.83 20.99 20.46 20.52 724,289 -0.33(-1.58%)
Feb 28, 2011 20.51 21.15 20.15 20.85 1,181,255 +0.56(+2.76%)
Feb 25, 2011 19.60 20.37 19.51 20.29 945,483 +0.75(+3.82%)
Feb 24, 2011 19.27 19.61 19.20 19.54 604,738 +0.23(+1.20%)
Feb 23, 2011 19.50 19.82 19.10 19.31 1,277,147 -0.55(-2.77%)
Feb 22, 2011 20.50 20.56 19.67 19.86 859,228 -0.93(-4.47%)
Feb 18, 2011 21.10 21.15 20.66 20.79 678,693 -0.24(-1.14%)
Feb 17, 2011 20.96 21.22 20.74 21.03 661,536 +0.01(+0.05%)
Feb 16, 2011 20.66 21.05 20.54 21.02 546,251 +0.51(+2.49%)
Feb 15, 2011 20.75 21.07 20.50 20.51 665,747 -0.46(-2.19%)
Feb 14, 2011 20.94 21.20 20.70 20.97 455,831 +0.11(+0.50%)
Feb 11, 2011 20.80 20.95 20.55 20.86 728,120 +0.07(+0.36%)
Feb 10, 2011 20.66 21.17 20.65 20.79 535,415 +0.07(+0.36%)
Feb 09, 2011 21.12 21.25 20.62 20.71 480,362 -0.55(-2.56%)
Feb 08, 2011 20.96 21.40 20.77 21.26 756,192 +0.26(+1.24%)
Feb 07, 2011 21.25 21.47 20.32 21.00 3,073,852 -0.86(-3.93%)
Feb 04, 2011 21.97 22.15 21.65 21.86 789,118 -0.19(-0.86%)
Feb 03, 2011 21.89 22.24 21.73 22.05 820,397 +0.10(+0.46%)
Feb 02, 2011 21.24 22.24 21.24 21.95 1,243,929 +0.57(+2.67%)
Feb 01, 2011 20.51 21.39 20.51 21.38 1,187,036 +0.55(+2.64%)
Jan 31, 2011 20.30 21.00 20.29 20.83 863,111 +0.48(+2.36%)
Jan 28, 2011 20.85 20.92 20.31 20.35 1,116,708 -0.55(-2.64%)
Jan 27, 2011 19.94 21.20 19.41 20.90 1,804,730 +0.39(+1.91%)
Jan 26, 2011 19.93 20.51 19.73 20.51 1,372,284 +0.59(+2.96%)
Jan 25, 2011 19.79 20.03 19.72 19.92 649,847 -0.03(-0.15%)
Jan 24, 2011 19.94 20.41 19.87 19.95 967,502 +0.08(+0.40%)
Jan 21, 2011 20.37 20.37 19.87 19.87 801,221 -0.42(-2.07%)
Jan 20, 2011 20.42 20.58 20.05 20.29 902,342 -0.23(-1.12%)
Jan 19, 2011 20.77 20.89 20.40 20.52 1,026,310 -0.30(-1.44%)
Jan 18, 2011 20.40 20.85 20.20 20.82 786,304 +0.32(+1.56%)
Jan 14, 2011 20.50 20.57 20.35 20.50 617,233 -0.06(-0.29%)
Jan 13, 2011 20.38 20.60 20.31 20.56 359,772 +0.14(+0.69%)
Jan 12, 2011 20.50 20.80 20.36 20.42 534,871 +0.12(+0.59%)
Jan 11, 2011 20.25 20.46 20.02 20.30 847,184 +0.10(+0.50%)
Jan 10, 2011 19.95 20.29 19.62 20.20 722,243 +0.20(+1.00%)
Jan 07, 2011 19.54 20.14 19.30 20.00 1,316,945 +0.41(+2.09%)
Jan 06, 2011 19.83 20.00 19.43 19.59 531,422 -0.24(-1.21%)
Jan 05, 2011 19.45 20.10 19.34 19.83 656,112 +0.33(+1.69%)
Jan 04, 2011 20.00 20.12 19.23 19.50 475,969 -0.37(-1.86%)
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.