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 (%)
Nov 30, 2004 10.66 10.66 10.43 10.57 548,800 -0.01(-0.09%)
Nov 29, 2004 10.28 10.61 10.28 10.58 607,300 +0.28(+2.72%)
Nov 26, 2004 10.34 10.36 10.24 10.30 93,100 +0.06(+0.59%)
Nov 24, 2004 10.44 10.44 10.20 10.24 600,000 -0.13(-1.25%)
Nov 23, 2004 10.40 10.59 10.20 10.37 423,400 -0.16(-1.52%)
Nov 22, 2004 10.57 10.87 10.35 10.53 601,800 -0.13(-1.22%)
Nov 19, 2004 10.81 10.94 10.66 10.66 485,700 -0.19(-1.75%)
Nov 18, 2004 10.97 11.12 10.80 10.85 1,224,800 +0.29(+2.75%)
Nov 17, 2004 10.59 10.70 10.39 10.56 833,800 +0.02(+0.19%)
Nov 16, 2004 10.57 10.85 10.42 10.54 857,000 -0.23(-2.14%)
Nov 15, 2004 10.74 10.87 10.70 10.77 516,800 +0.05(+0.47%)
Nov 12, 2004 10.76 11.05 10.71 10.72 702,700 -0.23(-2.10%)
Nov 11, 2004 11.09 11.09 10.76 10.95 750,500 -0.17(-1.53%)
Nov 10, 2004 11.48 11.49 11.09 11.12 802,600 -0.15(-1.33%)
Nov 09, 2004 11.04 11.28 10.85 11.27 1,753,300 +0.52(+4.84%)
Nov 08, 2004 11.00 11.00 10.70 10.75 857,400 -0.24(-2.18%)
Nov 05, 2004 10.90 11.03 10.81 10.99 657,000 +0.01(+0.09%)
Nov 04, 2004 10.78 11.00 10.70 10.98 824,500 -0.04(-0.36%)
Nov 03, 2004 11.02 11.15 10.76 11.02 1,159,200 +0.33(+3.09%)
Nov 02, 2004 10.56 10.87 10.35 10.69 1,299,300 +0.20(+1.91%)
Nov 01, 2004 10.60 10.60 10.10 10.49 1,404,200 +0.12(+1.11%)
Oct 29, 2004 10.15 10.65 10.00 10.38 2,830,800 +0.43(+4.27%)
Oct 28, 2004 9.620 10.06 9.610 9.950 1,988,700 +0.31(+3.22%)
Oct 27, 2004 9.000 9.730 8.900 9.640 1,671,100 +0.67(+7.47%)
Oct 26, 2004 9.260 9.280 8.850 8.970 1,257,300 -0.28(-3.03%)
Oct 25, 2004 9.730 9.930 9.150 9.250 1,692,700 -0.51(-5.23%)
Oct 22, 2004 10.15 10.20 9.550 9.760 2,976,900 -0.14(-1.41%)
Oct 21, 2004 14.18 14.28 9.710 9.900 13,009,700 -4.92(-33.20%)
Oct 20, 2004 14.30 14.82 13.96 14.82 817,800 +0.70(+4.96%)
Oct 19, 2004 14.77 14.87 13.63 14.12 1,370,600 -0.36(-2.49%)
Oct 18, 2004 14.96 15.10 14.38 14.48 766,100 -0.52(-3.47%)
Oct 15, 2004 14.95 15.20 14.88 15.00 208,500 +0.06(+0.40%)
Oct 14, 2004 15.06 15.21 14.89 14.94 316,900 -0.23(-1.52%)
Oct 13, 2004 15.58 15.62 15.03 15.17 415,700 -0.41(-2.63%)
Oct 12, 2004 15.63 15.68 15.50 15.58 358,500 -0.07(-0.45%)
Oct 11, 2004 15.65 15.72 15.40 15.65 483,100 +0.10(+0.64%)
Oct 08, 2004 15.77 15.86 15.50 15.55 273,900 -0.20(-1.27%)
Oct 07, 2004 16.07 16.19 15.70 15.75 302,200 -0.44(-2.72%)
Oct 06, 2004 16.09 16.25 16.00 16.19 633,000 -0.15(-0.92%)
Oct 05, 2004 16.22 16.34 16.10 16.34 553,200 +0.14(+0.86%)
Oct 04, 2004 15.76 16.25 15.64 16.20 821,000 +0.48(+3.05%)
Oct 01, 2004 15.43 15.79 15.23 15.72 424,100 +0.44(+2.88%)
Sep 30, 2004 15.36 15.37 15.12 15.28 567,800 -0.09(-0.59%)
Sep 29, 2004 15.25 15.38 15.00 15.37 402,600 +0.23(+1.52%)
Sep 28, 2004 14.73 15.24 14.54 15.14 528,000 +0.44(+2.99%)
Sep 27, 2004 14.79 14.93 14.58 14.70 594,500 -0.15(-1.01%)
Sep 24, 2004 14.93 15.02 14.84 14.85 470,200 -0.19(-1.26%)
Sep 23, 2004 15.14 15.24 15.00 15.04 344,100 -0.07(-0.46%)
Sep 22, 2004 15.47 15.60 14.95 15.11 547,600 -0.50(-3.20%)
Sep 21, 2004 15.22 15.74 15.22 15.61 236,000 +0.22(+1.43%)
Sep 20, 2004 15.55 15.80 15.31 15.39 192,200 -0.30(-1.91%)
Sep 17, 2004 16.40 16.42 15.23 15.69 420,000 -0.06(-0.38%)
Sep 16, 2004 15.79 15.84 15.60 15.75 338,200 +0.01(+0.06%)
Sep 15, 2004 16.28 16.29 15.61 15.74 496,600 -0.42(-2.60%)
Sep 14, 2004 16.36 16.50 16.05 16.16 525,500 -0.13(-0.80%)
Sep 13, 2004 16.29 16.56 16.18 16.29 322,000 +0.01(+0.06%)
Sep 10, 2004 15.45 16.75 15.45 16.28 737,900 +0.77(+4.96%)
Sep 09, 2004 15.35 15.74 15.31 15.51 292,400 +0.20(+1.31%)
Sep 08, 2004 15.32 15.51 15.30 15.31 229,400 -0.03(-0.20%)
Sep 07, 2004 15.25 15.40 15.18 15.34 421,100 +0.09(+0.59%)
Sep 03, 2004 15.45 15.45 15.02 15.25 324,400 -0.11(-0.72%)
Sep 02, 2004 15.15 15.48 15.15 15.36 381,600 +0.00(+0.00%)
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.