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 (%)
Jan 30, 2004 19.17 21.48 18.20 20.75 1,349,200 +1.75(+9.21%)
Jan 29, 2004 20.35 20.50 16.55 19.00 2,584,700 -0.74(-3.75%)
Jan 28, 2004 21.27 21.48 19.62 19.74 508,200 -1.71(-7.97%)
Jan 27, 2004 21.80 21.85 21.02 21.45 637,000 -0.34(-1.56%)
Jan 26, 2004 20.70 21.90 20.52 21.79 596,900 +1.01(+4.86%)
Jan 23, 2004 20.43 20.90 20.24 20.78 509,200 +0.78(+3.90%)
Jan 22, 2004 20.55 20.76 19.60 20.00 567,900 -0.39(-1.91%)
Jan 21, 2004 20.39 21.00 20.08 20.39 425,800 -0.09(-0.44%)
Jan 20, 2004 20.20 20.50 19.95 20.48 394,500 +0.42(+2.09%)
Jan 16, 2004 19.40 20.94 19.17 20.06 1,099,300 +0.86(+4.48%)
Jan 15, 2004 19.79 19.82 18.90 19.20 633,844 -0.48(-2.44%)
Jan 14, 2004 19.49 19.85 18.76 19.68 440,382 +0.51(+2.66%)
Jan 13, 2004 19.75 19.82 18.43 19.17 519,282 -0.62(-3.13%)
Jan 12, 2004 18.42 19.79 18.26 19.79 809,602 +1.29(+6.97%)
Jan 09, 2004 18.65 18.85 18.20 18.50 521,855 -0.18(-0.96%)
Jan 08, 2004 18.77 18.80 18.01 18.68 428,129 -0.02(-0.11%)
Jan 07, 2004 17.88 18.79 17.83 18.70 545,056 +0.52(+2.86%)
Jan 06, 2004 17.74 18.18 17.40 18.18 430,600 +0.59(+3.38%)
Jan 05, 2004 17.19 18.05 16.82 17.59 897,100 +0.90(+5.37%)
Jan 02, 2004 16.74 17.05 16.47 16.69 290,700 +0.18(+1.09%)
Dec 31, 2003 16.90 17.07 16.46 16.51 369,000 -0.43(-2.54%)
Dec 30, 2003 16.79 17.29 16.70 16.94 380,561 +0.14(+0.83%)
Dec 29, 2003 16.76 17.10 16.59 16.80 319,634 +0.10(+0.60%)
Dec 26, 2003 16.50 16.77 16.50 16.70 44,370 +0.09(+0.54%)
Dec 24, 2003 16.79 16.80 16.60 16.61 82,562 -0.19(-1.13%)
Dec 23, 2003 16.86 17.18 16.65 16.80 260,945 -0.11(-0.65%)
Dec 22, 2003 17.00 17.10 16.56 16.91 321,168 -0.18(-1.05%)
Dec 19, 2003 17.45 17.47 16.85 17.09 545,638 -0.09(-0.52%)
Dec 18, 2003 16.31 17.20 16.31 17.18 273,359 +0.84(+5.14%)
Dec 17, 2003 16.56 16.70 16.00 16.34 441,670 -0.43(-2.56%)
Dec 16, 2003 16.73 17.03 16.20 16.77 270,493 +0.03(+0.18%)
Dec 15, 2003 17.28 17.51 16.59 16.74 348,052 -0.13(-0.77%)
Dec 12, 2003 16.93 17.00 16.30 16.87 170,075 +0.18(+1.08%)
Dec 11, 2003 15.88 16.80 15.77 16.69 361,475 +0.81(+5.10%)
Dec 10, 2003 16.34 16.73 15.52 15.88 374,626 -0.52(-3.17%)
Dec 09, 2003 16.70 16.94 16.36 16.40 396,545 -0.23(-1.38%)
Dec 08, 2003 16.55 16.95 16.23 16.63 542,055 -0.05(-0.30%)
Dec 05, 2003 17.23 17.23 16.67 16.68 233,588 -0.55(-3.19%)
Dec 04, 2003 17.65 17.90 16.56 17.23 556,591 -0.38(-2.16%)
Dec 03, 2003 18.80 18.80 17.54 17.61 513,536 -0.95(-5.12%)
Dec 02, 2003 18.85 18.97 18.45 18.56 747,381 -0.05(-0.27%)
Dec 01, 2003 18.04 18.85 17.92 18.61 590,376 +0.67(+3.74%)
Nov 28, 2003 17.42 18.01 17.00 17.94 262,287 +0.62(+3.57%)
Nov 26, 2003 17.36 17.69 16.71 17.32 238,461 +0.09(+0.52%)
Nov 25, 2003 17.32 17.69 17.19 17.23 396,008 -0.02(-0.12%)
Nov 24, 2003 16.25 17.34 16.21 17.25 504,584 +1.15(+7.14%)
Nov 21, 2003 16.06 16.28 16.07 16.10 187,264 +0.04(+0.25%)
Nov 20, 2003 16.10 16.75 15.89 16.06 324,688 -0.10(-0.62%)
Nov 19, 2003 15.68 16.29 15.68 16.16 284,078 +0.50(+3.19%)
Nov 18, 2003 15.96 16.10 15.65 15.66 368,509 -0.23(-1.45%)
Nov 17, 2003 16.78 16.90 15.10 15.89 802,945 -0.99(-5.86%)
Nov 14, 2003 17.00 17.30 16.70 16.88 556,270 +0.01(+0.06%)
Nov 13, 2003 16.79 17.00 16.55 16.87 1,343,511 -0.92(-5.17%)
Nov 12, 2003 17.01 17.86 16.89 17.79 445,417 +0.84(+4.96%)
Nov 11, 2003 17.51 17.60 16.67 16.95 635,164 -0.60(-3.42%)
Nov 10, 2003 17.80 17.80 17.10 17.55 413,584 -0.32(-1.79%)
Nov 07, 2003 17.91 17.96 17.51 17.87 654,051 +0.14(+0.79%)
Nov 06, 2003 16.96 17.87 16.85 17.73 715,871 +0.79(+4.66%)
Nov 05, 2003 17.00 17.15 16.50 16.94 740,131 -0.08(-0.47%)
Nov 04, 2003 16.80 17.33 16.30 17.02 1,242,387 +0.19(+1.13%)
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.