Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

310.50 -3.28 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 13.50 13.50 12.56 13.00 881,100 -0.55(-4.06%)
Jul 30, 2003 13.15 13.85 12.90 13.55 752,700 +0.29(+2.19%)
Jul 29, 2003 14.29 14.33 13.00 13.26 457,100 -1.04(-7.27%)
Jul 28, 2003 13.96 14.37 13.80 14.30 676,200 +0.47(+3.40%)
Jul 25, 2003 12.04 14.00 11.65 13.83 951,800 +1.20(+9.50%)
Jul 24, 2003 12.50 13.00 12.33 12.63 357,600 +0.33(+2.68%)
Jul 23, 2003 11.60 12.31 11.50 12.30 286,500 +0.71(+6.13%)
Jul 22, 2003 11.16 11.83 10.50 11.59 348,700 +0.37(+3.30%)
Jul 21, 2003 11.54 12.02 10.47 11.22 336,300 -0.13(-1.15%)
Jul 18, 2003 11.08 11.85 9.940 11.35 917,100 +0.24(+2.16%)
Jul 17, 2003 12.79 12.99 11.10 11.11 838,000 -1.89(-14.54%)
Jul 16, 2003 13.55 13.55 12.50 13.00 589,100 -0.47(-3.49%)
Jul 15, 2003 13.26 13.60 13.05 13.47 232,200 +0.29(+2.20%)
Jul 14, 2003 13.10 13.70 13.05 13.18 305,800 -0.20(-1.49%)
Jul 11, 2003 13.29 13.90 13.24 13.38 221,337 -0.12(-0.89%)
Jul 10, 2003 14.30 14.30 12.90 13.50 294,400 -0.35(-2.53%)
Jul 09, 2003 13.34 13.95 12.50 13.85 535,600 +0.48(+3.59%)
Jul 08, 2003 14.10 14.10 13.29 13.37 595,900 -0.73(-5.18%)
Jul 07, 2003 14.70 14.77 14.00 14.10 578,700 +0.30(+2.17%)
Jul 03, 2003 13.60 14.01 13.50 13.80 282,300 +0.32(+2.37%)
Jul 02, 2003 13.11 13.71 12.99 13.48 516,436 +0.44(+3.37%)
Jul 01, 2003 13.04 13.07 12.19 13.04 350,700 +0.44(+3.49%)
Jun 30, 2003 11.88 12.69 11.85 12.60 576,600 +0.73(+6.15%)
Jun 27, 2003 11.50 12.06 11.50 11.87 592,900 +0.13(+1.11%)
Jun 26, 2003 11.53 11.75 10.68 11.74 422,800 +0.37(+3.25%)
Jun 25, 2003 11.40 11.51 11.26 11.37 205,100 -0.11(-0.96%)
Jun 24, 2003 11.50 11.75 11.48 11.48 264,500 -0.02(-0.17%)
Jun 23, 2003 11.98 11.98 11.25 11.50 317,400 -0.25(-2.13%)
Jun 20, 2003 11.95 11.98 11.50 11.75 150,700 +0.09(+0.77%)
Jun 19, 2003 11.75 11.90 11.50 11.66 336,000 -0.15(-1.27%)
Jun 18, 2003 12.01 12.03 11.35 11.81 348,500 -0.09(-0.76%)
Jun 17, 2003 11.83 11.91 11.36 11.90 284,800 +0.15(+1.28%)
Jun 16, 2003 10.75 12.07 10.65 11.75 525,400 +0.94(+8.70%)
Jun 13, 2003 11.02 11.14 10.75 10.81 116,500 -0.19(-1.73%)
Jun 12, 2003 10.98 11.25 10.75 11.00 210,300 +0.11(+1.01%)
Jun 11, 2003 10.00 11.09 9.850 10.89 282,000 +0.81(+8.04%)
Jun 10, 2003 9.690 10.38 9.400 10.08 328,900 +0.48(+5.00%)
Jun 09, 2003 9.490 10.03 9.310 9.600 378,655 +0.11(+1.16%)
Jun 06, 2003 10.10 10.38 9.340 9.490 646,600 -0.73(-7.14%)
Jun 05, 2003 10.41 10.61 10.01 10.22 517,300 -0.08(-0.78%)
Jun 04, 2003 10.40 10.73 10.25 10.30 512,200 +0.00(+0.00%)
Jun 03, 2003 10.16 10.65 10.03 10.30 467,100 +0.07(+0.68%)
Jun 02, 2003 10.17 10.85 10.00 10.23 761,000 +0.10(+0.99%)
May 30, 2003 10.55 10.65 10.06 10.13 928,400 -0.48(-4.53%)
May 29, 2003 9.550 11.40 9.480 10.61 1,333,600 +0.96(+9.96%)
May 28, 2003 9.400 10.09 8.810 9.650 1,023,200 +0.37(+3.99%)
May 27, 2003 9.150 9.290 8.700 9.280 507,200 +0.20(+2.20%)
May 23, 2003 9.050 9.150 8.800 9.080 195,400 +0.00(+0.00%)
May 22, 2003 8.950 9.340 8.710 9.080 330,200 +0.19(+2.14%)
May 21, 2003 6.800 9.190 6.800 8.890 1,394,500 +1.00(+12.67%)
May 20, 2003 7.990 8.070 7.250 7.890 401,300 -0.09(-1.13%)
May 19, 2003 8.380 8.510 7.970 7.980 243,900 -0.45(-5.34%)
May 16, 2003 8.780 8.840 8.420 8.430 367,900 -0.41(-4.64%)
May 15, 2003 8.800 8.840 8.560 8.840 324,100 +0.18(+2.08%)
May 14, 2003 8.750 8.790 8.550 8.660 297,500 -0.06(-0.69%)
May 13, 2003 8.560 8.750 8.400 8.720 397,000 +0.02(+0.23%)
May 12, 2003 8.000 8.790 7.950 8.700 456,100 +0.69(+8.61%)
May 09, 2003 7.860 8.380 7.840 8.010 199,500 +0.23(+2.96%)
May 08, 2003 7.800 7.990 7.500 7.780 280,800 -0.01(-0.13%)
May 07, 2003 8.160 8.160 7.750 7.790 341,900 -0.37(-4.53%)
May 06, 2003 8.090 8.470 8.050 8.160 637,000 +0.00(+0.00%)
May 05, 2003 7.990 8.470 7.790 8.160 401,100 +0.31(+3.95%)
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.