Skip to main content

Align Technology (NQ: ALGN )

327.41 -0.49 (-0.15%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.91 22.26 21.52 21.99 952,825 -0.11(-0.50%)
Jul 28, 2011 22.10 22.67 21.98 22.10 412,757 +0.02(+0.09%)
Jul 27, 2011 22.94 23.21 21.93 22.08 631,179 -0.97(-4.21%)
Jul 26, 2011 23.30 23.45 22.81 23.05 419,670 -0.27(-1.16%)
Jul 25, 2011 23.78 23.86 23.27 23.32 288,151 -0.70(-2.91%)
Jul 22, 2011 23.68 24.06 23.57 24.02 414,632 +0.39(+1.65%)
Jul 21, 2011 23.35 23.67 23.21 23.63 375,076 +0.34(+1.46%)
Jul 20, 2011 23.60 23.60 23.13 23.29 137,556 -0.26(-1.10%)
Jul 19, 2011 23.15 23.67 22.89 23.55 230,649 +0.51(+2.21%)
Jul 18, 2011 23.35 23.45 22.64 23.04 506,181 -0.43(-1.83%)
Jul 15, 2011 23.51 23.75 23.34 23.47 409,321 +0.11(+0.47%)
Jul 14, 2011 23.80 23.95 23.34 23.36 240,685 -0.44(-1.85%)
Jul 13, 2011 23.45 24.16 23.30 23.80 479,120 +0.41(+1.75%)
Jul 12, 2011 23.35 23.78 23.29 23.39 435,542 +0.00(+0.00%)
Jul 11, 2011 23.53 23.91 23.35 23.39 371,196 -0.47(-1.97%)
Jul 08, 2011 23.48 23.89 23.29 23.86 259,893 -0.02(-0.08%)
Jul 07, 2011 23.48 23.89 23.22 23.88 412,390 +0.65(+2.80%)
Jul 06, 2011 22.95 23.29 22.84 23.23 375,907 +0.23(+1.00%)
Jul 05, 2011 22.48 23.05 22.48 23.00 303,129 -0.00(-0.02%)
Jul 01, 2011 22.80 23.32 22.60 23.00 519,793 +0.20(+0.90%)
Jun 30, 2011 22.55 22.86 22.44 22.80 443,119 +0.25(+1.11%)
Jun 29, 2011 22.50 22.66 22.35 22.55 351,754 +0.10(+0.45%)
Jun 28, 2011 22.12 22.55 22.08 22.45 525,653 +0.45(+2.05%)
Jun 27, 2011 21.85 22.12 21.65 22.00 1,048,041 -0.09(-0.41%)
Jun 24, 2011 22.70 22.70 22.06 22.09 760,072 -0.56(-2.47%)
Jun 23, 2011 22.93 23.00 22.39 22.65 948,214 -0.57(-2.43%)
Jun 22, 2011 23.50 23.95 23.19 23.21 577,406 -0.36(-1.55%)
Jun 21, 2011 22.83 23.65 22.50 23.58 542,517 +0.89(+3.92%)
Jun 20, 2011 22.86 22.96 22.59 22.69 618,022 -0.23(-1.00%)
Jun 17, 2011 23.37 23.97 22.82 22.92 1,006,169 -0.27(-1.16%)
Jun 16, 2011 23.31 23.56 22.83 23.19 596,154 -0.15(-0.64%)
Jun 15, 2011 23.72 24.06 23.20 23.34 509,741 -0.67(-2.79%)
Jun 14, 2011 23.80 24.09 23.66 24.01 453,894 +0.49(+2.08%)
Jun 13, 2011 23.51 23.76 23.29 23.52 447,891 +0.11(+0.47%)
Jun 10, 2011 23.29 23.68 23.03 23.41 643,832 -0.02(-0.09%)
Jun 09, 2011 23.08 23.62 22.98 23.43 424,656 +0.43(+1.87%)
Jun 08, 2011 23.38 23.39 22.85 23.00 629,939 -0.50(-2.13%)
Jun 07, 2011 23.52 23.88 23.48 23.50 353,376 +0.03(+0.13%)
Jun 06, 2011 23.92 24.19 23.25 23.47 804,343 -0.12(-0.49%)
Jun 03, 2011 23.60 23.84 23.22 23.59 675,780 +0.77(+3.35%)
May 24, 2011 23.27 23.27 22.65 22.82 610,645 -0.45(-1.93%)
May 23, 2011 23.48 23.53 23.00 23.27 609,746 -0.70(-2.92%)
May 20, 2011 24.20 24.42 23.71 23.97 713,555 -0.23(-0.97%)
May 19, 2011 23.81 24.51 23.81 24.20 728,682 +0.49(+2.09%)
May 18, 2011 23.40 23.82 23.06 23.71 424,200 +0.30(+1.28%)
May 17, 2011 22.84 23.51 22.75 23.41 552,199 +0.39(+1.69%)
May 16, 2011 23.18 23.40 22.94 23.02 391,539 -0.36(-1.54%)
May 13, 2011 23.56 23.81 23.28 23.38 349,623 -0.22(-0.93%)
May 12, 2011 23.47 23.98 23.25 23.60 474,637 -0.01(-0.04%)
May 11, 2011 23.62 23.88 23.07 23.61 358,779 -0.16(-0.67%)
May 10, 2011 23.94 24.10 23.55 23.77 313,251 -0.01(-0.04%)
May 09, 2011 23.40 23.83 23.19 23.78 299,648 +0.32(+1.36%)
May 06, 2011 23.53 23.75 23.23 23.46 426,589 +0.28(+1.21%)
May 05, 2011 23.72 23.99 23.09 23.18 624,776 -0.77(-3.22%)
May 04, 2011 24.38 24.43 23.71 23.95 313,657 -0.40(-1.64%)
May 03, 2011 24.49 24.80 24.06 24.35 562,485 -0.25(-1.02%)
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.