Skip to main content

Align Technology (NQ: ALGN )

205.03 -5.83 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.86 26.11 25.21 25.33 1,174,708 -0.55(-2.13%)
Sep 27, 2007 26.02 26.17 25.73 25.88 530,466 -0.10(-0.38%)
Sep 26, 2007 25.48 26.24 25.46 25.98 672,244 +0.71(+2.81%)
Sep 25, 2007 25.44 25.82 25.22 25.27 993,241 -0.32(-1.25%)
Sep 24, 2007 25.60 25.80 25.45 25.59 1,719,158 +0.03(+0.12%)
Sep 21, 2007 24.71 25.97 24.39 25.56 1,472,707 +1.08(+4.41%)
Sep 20, 2007 24.24 24.69 24.24 24.48 340,804 +0.22(+0.91%)
Sep 19, 2007 24.26 24.50 24.14 24.26 458,317 +0.15(+0.62%)
Sep 18, 2007 23.70 24.23 23.35 24.11 780,182 +0.51(+2.16%)
Sep 17, 2007 23.74 24.07 23.56 23.60 813,812 -0.30(-1.26%)
Sep 14, 2007 24.31 24.53 23.76 23.90 573,322 -0.64(-2.61%)
Sep 13, 2007 24.99 25.12 24.50 24.54 400,750 -0.15(-0.61%)
Sep 12, 2007 24.25 25.01 24.10 24.69 544,798 +0.45(+1.86%)
Sep 11, 2007 24.06 24.50 23.59 24.24 771,813 +0.24(+1.00%)
Sep 10, 2007 24.04 24.12 23.25 24.00 527,882 +0.16(+0.67%)
Sep 07, 2007 24.19 24.42 23.77 23.84 614,017 -0.68(-2.77%)
Sep 06, 2007 24.04 24.98 23.94 24.52 1,189,092 +0.51(+2.12%)
Sep 05, 2007 23.26 24.03 23.26 24.01 1,663,649 +0.55(+2.34%)
Sep 04, 2007 22.65 23.57 22.60 23.46 916,133 +0.73(+3.21%)
Aug 31, 2007 22.62 22.87 22.27 22.73 946,379 +0.02(+0.09%)
Aug 30, 2007 22.25 22.93 22.21 22.71 1,347,592 +0.16(+0.71%)
Aug 29, 2007 22.00 22.85 21.55 22.55 2,399,389 -0.17(-0.75%)
Aug 28, 2007 23.68 23.70 22.69 22.72 939,664 -1.20(-5.02%)
Aug 27, 2007 23.70 24.67 23.70 23.92 2,087,154 +0.50(+2.13%)
Aug 24, 2007 25.77 25.83 21.74 23.42 7,274,345 -2.37(-9.19%)
Aug 23, 2007 26.44 26.48 25.69 25.79 720,236 -0.47(-1.79%)
Aug 22, 2007 26.35 26.85 26.21 26.26 631,112 +0.14(+0.54%)
Aug 21, 2007 25.51 26.30 25.35 26.12 855,678 +0.58(+2.27%)
Aug 20, 2007 25.86 26.33 25.21 25.54 795,926 -0.26(-1.01%)
Aug 17, 2007 25.99 26.20 24.52 25.80 1,411,727 +0.81(+3.24%)
Aug 16, 2007 26.17 26.18 22.24 24.99 2,388,179 -1.17(-4.47%)
Aug 15, 2007 26.53 27.00 26.16 26.16 607,451 -0.41(-1.54%)
Aug 14, 2007 26.13 26.98 26.06 26.57 784,312 +0.53(+2.04%)
Aug 13, 2007 26.69 27.00 25.13 26.04 1,062,701 -0.44(-1.66%)
Aug 10, 2007 26.57 26.99 25.80 26.48 1,187,822 -0.45(-1.67%)
Aug 09, 2007 26.91 28.34 26.70 26.93 2,109,450 -0.36(-1.32%)
Aug 08, 2007 27.49 27.50 26.85 27.29 1,478,956 +0.25(+0.92%)
Aug 07, 2007 26.51 27.26 26.19 27.04 1,016,961 +0.14(+0.52%)
Aug 06, 2007 26.01 26.91 24.88 26.90 1,213,865 +1.26(+4.91%)
Aug 03, 2007 25.84 26.72 25.57 25.64 763,195 -0.92(-3.46%)
Aug 02, 2007 25.69 26.71 25.63 26.56 954,519 +0.61(+2.35%)
Aug 01, 2007 25.96 26.48 25.67 25.95 1,076,820 -0.15(-0.57%)
Jul 31, 2007 27.18 27.24 26.07 26.10 829,615 -0.91(-3.37%)
Jul 30, 2007 27.20 27.36 26.36 27.01 868,805 -0.07(-0.26%)
Jul 27, 2007 27.47 27.94 26.82 27.08 1,308,289 -0.54(-1.96%)
Jul 26, 2007 27.41 28.07 27.17 27.62 2,418,393 -0.07(-0.25%)
Jul 25, 2007 29.68 29.71 26.87 27.69 4,721,440 +1.85(+7.16%)
Jul 24, 2007 26.16 27.36 25.65 25.84 1,520,404 -0.16(-0.62%)
Jul 23, 2007 26.18 26.19 25.85 26.00 1,168,843 -0.02(-0.08%)
Jul 20, 2007 25.96 26.06 25.95 26.02 1,455,385 +0.01(+0.04%)
Jul 19, 2007 26.01 26.15 25.76 26.01 742,216 +0.03(+0.12%)
Jul 18, 2007 26.14 26.26 25.78 25.98 1,295,037 -0.27(-1.03%)
Jul 17, 2007 26.09 26.45 25.80 26.25 678,486 +0.28(+1.08%)
Jul 16, 2007 25.97 26.15 25.81 25.97 649,201 +0.17(+0.66%)
Jul 13, 2007 25.55 26.02 25.50 25.80 659,009 +0.08(+0.31%)
Jul 12, 2007 25.94 26.29 25.51 25.72 1,273,449 -0.02(-0.08%)
Jul 11, 2007 24.40 25.78 24.35 25.74 1,377,271 +1.28(+5.23%)
Jul 10, 2007 24.61 24.67 24.34 24.46 601,712 -0.27(-1.09%)
Jul 09, 2007 24.64 24.88 24.55 24.73 533,927 +0.18(+0.73%)
Jul 06, 2007 24.46 24.68 24.31 24.55 444,288 +0.05(+0.20%)
Jul 05, 2007 24.35 24.70 24.25 24.50 668,761 +0.15(+0.62%)
Jul 03, 2007 24.35 24.45 24.12 24.35 196,792 +0.05(+0.21%)
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.