Skip to main content

Align Technology (NQ: ALGN )

327.47 -0.43 (-0.13%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.18 13.25 12.86 13.17 595,223 +0.02(+0.15%)
May 29, 2008 12.71 13.24 12.71 13.15 621,849 +0.39(+3.06%)
May 28, 2008 12.97 13.05 12.52 12.76 655,530 -0.20(-1.54%)
May 27, 2008 12.76 13.10 12.75 12.96 433,667 +0.24(+1.89%)
May 26, 2008 12.88 12.99 12.54 12.72 674,139 +0.00(+0.00%)
May 23, 2008 12.88 12.99 12.54 12.72 674,139 -0.26(-2.00%)
May 22, 2008 12.70 13.05 12.67 12.98 638,445 +0.23(+1.80%)
May 21, 2008 12.94 13.42 12.69 12.75 1,208,532 -0.14(-1.09%)
May 20, 2008 12.87 13.13 12.65 12.89 919,593 -0.04(-0.31%)
May 19, 2008 12.62 13.14 12.52 12.93 825,866 +0.39(+3.11%)
May 16, 2008 12.93 12.93 12.40 12.54 1,105,813 -0.35(-2.72%)
May 15, 2008 12.47 12.99 12.40 12.89 1,143,430 +0.39(+3.12%)
May 14, 2008 12.51 12.74 12.50 12.50 621,524 +0.02(+0.16%)
May 13, 2008 12.75 12.75 12.30 12.48 530,896 -0.28(-2.19%)
May 12, 2008 12.45 12.78 12.27 12.76 816,883 +0.32(+2.57%)
May 09, 2008 12.34 12.50 12.13 12.44 615,980 +0.18(+1.47%)
May 08, 2008 12.13 12.55 12.05 12.26 690,131 +0.23(+1.91%)
May 07, 2008 12.22 12.54 11.97 12.03 948,208 -0.23(-1.88%)
May 06, 2008 12.06 12.41 12.00 12.26 743,922 +0.10(+0.82%)
May 05, 2008 12.18 12.42 12.09 12.16 961,243 -0.03(-0.25%)
May 02, 2008 12.32 12.69 12.19 12.19 1,477,935 -0.01(-0.08%)
May 01, 2008 12.17 12.37 12.00 12.20 1,534,896 -0.08(-0.65%)
Apr 30, 2008 12.23 12.79 11.90 12.28 5,158,446 +1.96(+18.99%)
Apr 29, 2008 10.50 10.59 10.20 10.32 1,324,162 -0.08(-0.77%)
Apr 28, 2008 9.970 10.49 9.970 10.40 2,300,107 +0.40(+4.00%)
Apr 25, 2008 9.940 10.05 9.890 10.00 1,236,190 +0.12(+1.21%)
Apr 24, 2008 9.870 10.05 9.650 9.880 778,084 -0.11(-1.10%)
Apr 23, 2008 9.870 10.03 9.810 9.990 690,995 +0.15(+1.52%)
Apr 22, 2008 10.00 10.02 9.650 9.840 533,634 -0.26(-2.57%)
Apr 21, 2008 10.03 10.15 9.850 10.10 577,159 +0.07(+0.70%)
Apr 18, 2008 10.00 10.05 9.940 10.03 696,027 +0.14(+1.42%)
Apr 17, 2008 10.05 10.07 9.800 9.890 563,783 -0.18(-1.79%)
Apr 16, 2008 10.06 10.10 9.930 10.07 861,010 +0.10(+1.00%)
Apr 15, 2008 10.00 10.09 9.940 9.970 896,231 +0.00(+0.00%)
Apr 14, 2008 9.900 10.05 9.870 9.970 1,055,680 +0.02(+0.20%)
Apr 11, 2008 9.940 10.31 9.920 9.950 1,408,619 -0.38(-3.68%)
Apr 10, 2008 10.69 10.78 10.22 10.33 1,928,910 -0.36(-3.37%)
Apr 09, 2008 11.24 11.29 10.65 10.69 1,252,605 -0.45(-4.04%)
Apr 08, 2008 11.34 11.34 11.10 11.14 383,894 -0.30(-2.62%)
Apr 07, 2008 11.62 11.71 11.44 11.44 1,053,014 -0.17(-1.46%)
Apr 04, 2008 11.30 11.71 11.22 11.61 1,954,893 +0.34(+3.02%)
Apr 03, 2008 12.13 12.13 11.21 11.27 1,231,232 -0.95(-7.77%)
Apr 02, 2008 12.45 12.52 12.14 12.22 534,863 -0.18(-1.45%)
Apr 01, 2008 11.23 12.50 11.11 12.40 953,432 +1.29(+11.61%)
Mar 31, 2008 11.16 11.29 11.05 11.11 612,430 -0.08(-0.71%)
Mar 28, 2008 11.52 11.94 11.15 11.19 580,412 -0.43(-3.70%)
Mar 27, 2008 11.66 11.79 11.45 11.62 528,154 +0.02(+0.17%)
Mar 26, 2008 12.00 12.14 11.45 11.60 586,682 -0.46(-3.81%)
Mar 25, 2008 12.50 12.58 11.79 12.06 519,043 -0.49(-3.90%)
Mar 24, 2008 11.42 12.90 11.42 12.55 1,002,604 +1.16(+10.18%)
Mar 21, 2008 11.33 11.61 11.03 11.39 1,267,207 +0.00(+0.00%)
Mar 20, 2008 11.33 11.61 11.03 11.39 1,267,207 +0.21(+1.88%)
Mar 19, 2008 11.64 11.90 11.18 11.18 405,006 -0.35(-3.04%)
Mar 18, 2008 10.55 11.68 10.34 11.53 1,024,979 +1.19(+11.51%)
Mar 17, 2008 10.95 11.10 10.34 10.34 806,624 -0.58(-5.31%)
Mar 14, 2008 11.54 11.69 10.87 10.92 600,451 -0.54(-4.71%)
Mar 13, 2008 11.19 11.57 10.88 11.46 648,214 +0.13(+1.15%)
Mar 12, 2008 11.24 11.63 11.19 11.33 553,332 +0.11(+0.98%)
Mar 11, 2008 11.12 11.28 10.94 11.22 629,857 +0.33(+3.03%)
Mar 10, 2008 11.15 11.18 10.86 10.89 565,601 -0.21(-1.89%)
Mar 07, 2008 11.42 11.47 10.96 11.10 785,628 -0.49(-4.23%)
Mar 06, 2008 11.86 11.98 11.57 11.59 585,898 -0.31(-2.61%)
Mar 05, 2008 12.00 12.05 11.84 11.90 592,740 -0.06(-0.50%)
Mar 04, 2008 12.01 12.09 11.79 11.96 942,374 -0.08(-0.66%)
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.