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 (%)
May 28, 2004 19.18 19.30 18.70 19.06 569,900 -0.03(-0.16%)
May 27, 2004 18.99 19.21 18.48 19.09 529,100 +0.18(+0.95%)
May 26, 2004 19.20 19.45 18.80 18.91 977,800 -1.06(-5.31%)
May 25, 2004 19.55 20.00 19.49 19.97 395,700 +0.33(+1.68%)
May 24, 2004 19.55 20.00 19.29 19.64 444,500 +0.37(+1.92%)
May 21, 2004 19.40 19.40 19.12 19.27 251,000 -0.19(-0.98%)
May 20, 2004 19.52 19.75 19.00 19.46 208,800 +0.06(+0.31%)
May 19, 2004 19.70 20.19 19.20 19.40 395,400 -0.21(-1.07%)
May 18, 2004 19.49 19.64 19.20 19.61 289,400 +0.19(+0.98%)
May 17, 2004 19.19 19.50 18.56 19.42 350,200 +0.10(+0.52%)
May 14, 2004 19.15 19.49 18.95 19.32 324,600 +0.21(+1.10%)
May 13, 2004 18.48 19.34 18.46 19.11 514,000 +0.31(+1.65%)
May 12, 2004 18.73 18.98 18.05 18.80 391,200 +0.12(+0.64%)
May 11, 2004 18.30 18.69 18.02 18.68 242,900 +0.64(+3.55%)
May 10, 2004 18.00 18.34 17.25 18.04 513,600 +0.04(+0.22%)
May 07, 2004 18.23 18.87 17.97 18.00 234,600 -0.30(-1.64%)
May 06, 2004 18.84 18.84 17.98 18.30 344,700 -0.56(-2.96%)
May 05, 2004 18.75 18.95 18.43 18.86 250,100 +0.12(+0.64%)
May 04, 2004 18.60 18.86 17.88 18.74 351,900 +0.28(+1.52%)
May 03, 2004 17.67 18.60 17.28 18.46 671,900 +1.10(+6.34%)
Apr 30, 2004 18.38 18.38 17.32 17.36 358,900 -0.67(-3.72%)
Apr 29, 2004 18.16 18.60 17.84 18.03 371,600 -0.17(-0.93%)
Apr 28, 2004 18.86 19.00 18.16 18.20 453,500 -0.75(-3.96%)
Apr 27, 2004 18.90 19.15 18.70 18.95 476,300 -0.03(-0.16%)
Apr 26, 2004 19.25 19.29 18.75 18.98 606,200 -0.02(-0.11%)
Apr 23, 2004 19.32 19.32 18.80 19.00 535,700 -0.20(-1.04%)
Apr 22, 2004 21.00 21.00 18.37 19.20 2,042,500 -2.04(-9.60%)
Apr 21, 2004 20.60 21.73 20.00 21.24 464,600 +0.47(+2.26%)
Apr 20, 2004 22.75 22.75 20.68 20.77 823,200 -2.03(-8.90%)
Apr 19, 2004 22.09 22.81 21.90 22.80 219,000 +0.74(+3.35%)
Apr 16, 2004 21.76 22.40 21.30 22.06 246,300 +0.36(+1.66%)
Apr 15, 2004 22.07 22.29 21.54 21.70 425,800 -0.33(-1.50%)
Apr 14, 2004 21.41 22.15 20.75 22.03 386,200 +0.53(+2.47%)
Apr 13, 2004 22.59 22.60 21.42 21.50 508,000 -0.93(-4.15%)
Apr 12, 2004 20.35 22.75 20.17 22.43 921,700 +2.01(+9.84%)
Apr 08, 2004 20.74 20.96 20.19 20.42 517,900 -0.16(-0.78%)
Apr 07, 2004 20.75 21.05 20.50 20.58 737,400 -0.22(-1.06%)
Apr 06, 2004 20.98 21.12 20.66 20.80 261,800 -0.25(-1.19%)
Apr 05, 2004 20.31 21.19 20.06 21.05 425,200 +0.79(+3.90%)
Apr 02, 2004 20.00 20.50 19.95 20.26 306,000 +0.33(+1.66%)
Apr 01, 2004 19.22 20.00 19.18 19.93 305,500 +0.92(+4.84%)
Mar 31, 2004 19.49 19.57 18.96 19.01 264,900 -0.39(-2.01%)
Mar 30, 2004 19.38 19.70 19.27 19.40 241,400 -0.05(-0.26%)
Mar 29, 2004 19.14 19.65 19.14 19.45 221,900 +0.48(+2.53%)
Mar 26, 2004 18.84 19.15 18.72 18.97 186,400 +0.12(+0.64%)
Mar 25, 2004 18.20 19.00 18.01 18.85 354,200 +0.84(+4.66%)
Mar 24, 2004 17.75 18.24 17.75 18.01 260,000 +0.01(+0.06%)
Mar 23, 2004 18.38 18.38 17.57 18.00 312,900 +0.03(+0.17%)
Mar 22, 2004 18.53 18.60 17.76 17.97 320,200 -0.54(-2.91%)
Mar 19, 2004 18.86 18.88 18.35 18.51 241,700 +0.16(+0.87%)
Mar 18, 2004 18.14 18.81 18.14 18.35 222,500 -0.04(-0.22%)
Mar 17, 2004 18.25 18.75 18.22 18.39 201,200 +0.30(+1.66%)
Mar 16, 2004 17.91 18.22 17.45 18.09 619,500 +0.16(+0.89%)
Mar 15, 2004 18.70 18.79 17.77 17.93 334,800 -0.80(-4.27%)
Mar 12, 2004 18.00 19.05 17.99 18.73 336,900 +0.53(+2.91%)
Mar 11, 2004 18.75 19.04 18.11 18.20 384,600 -0.55(-2.93%)
Mar 10, 2004 18.96 19.59 18.61 18.75 322,000 -0.39(-2.04%)
Mar 09, 2004 19.10 19.46 18.87 19.14 290,400 +0.03(+0.16%)
Mar 08, 2004 19.60 20.19 19.10 19.11 253,000 -0.55(-2.80%)
Mar 05, 2004 19.90 20.23 19.36 19.66 266,400 -0.27(-1.35%)
Mar 04, 2004 19.30 20.00 18.81 19.93 411,000 +0.45(+2.31%)
Mar 03, 2004 19.30 19.83 19.26 19.48 231,200 -0.09(-0.46%)
Mar 02, 2004 19.52 19.85 19.50 19.57 545,000 -0.04(-0.20%)
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.