Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.130 6.130 6.000 6.050 510,850 -0.08(-1.31%)
Mar 28, 2003 6.000 6.240 5.950 6.130 204,202 +0.04(+0.66%)
Mar 27, 2003 6.100 6.150 6.000 6.090 312,958 +0.01(+0.16%)
Mar 26, 2003 5.649 6.240 5.500 6.080 576,712 +0.51(+9.16%)
Mar 25, 2003 5.130 5.680 5.120 5.570 287,436 +0.30(+5.69%)
Mar 24, 2003 5.400 5.440 5.100 5.270 86,826 -0.18(-3.30%)
Mar 21, 2003 5.500 5.520 5.020 5.450 189,398 +0.06(+1.11%)
Mar 20, 2003 5.260 5.500 4.970 5.390 186,728 +0.07(+1.32%)
Mar 19, 2003 5.490 5.500 5.250 5.320 155,696 -0.16(-2.92%)
Mar 18, 2003 5.400 5.500 5.250 5.480 128,685 +0.16(+3.01%)
Mar 17, 2003 4.980 5.340 4.970 5.320 307,046 +0.12(+2.31%)
Mar 14, 2003 5.060 5.200 4.900 5.200 245,391 +0.19(+3.79%)
Mar 13, 2003 4.840 5.130 4.700 5.010 263,300 +0.17(+3.51%)
Mar 12, 2003 4.720 4.840 4.710 4.840 114,900 +0.04(+0.83%)
Mar 11, 2003 4.720 4.850 4.700 4.800 67,000 +0.09(+1.91%)
Mar 10, 2003 4.690 4.750 4.660 4.710 185,400 +0.02(+0.43%)
Mar 07, 2003 4.510 4.900 4.510 4.690 195,900 +0.18(+3.99%)
Mar 06, 2003 4.510 4.510 4.320 4.510 65,400 +0.07(+1.58%)
Mar 05, 2003 4.730 4.730 4.100 4.440 663,400 -0.22(-4.70%)
Mar 04, 2003 4.810 4.850 4.510 4.659 181,100 -0.11(-2.33%)
Mar 03, 2003 4.650 4.900 4.570 4.770 63,700 +0.06(+1.27%)
Feb 28, 2003 4.790 4.990 4.580 4.710 317,200 -0.07(-1.46%)
Feb 27, 2003 4.410 4.850 4.400 4.780 192,400 +0.13(+2.80%)
Feb 26, 2003 4.560 4.750 4.260 4.650 100,600 +0.16(+3.52%)
Feb 25, 2003 4.200 4.750 3.750 4.492 567,900 +0.29(+6.95%)
Feb 24, 2003 4.290 4.370 4.200 4.200 112,800 -0.20(-4.55%)
Feb 21, 2003 4.680 4.750 4.300 4.400 368,000 -0.22(-4.76%)
Feb 20, 2003 4.040 4.750 3.990 4.620 289,600 +0.57(+14.07%)
Feb 19, 2003 3.990 4.100 3.990 4.050 488,100 +0.05(+1.25%)
Feb 18, 2003 4.010 4.100 3.960 4.000 416,800 +0.07(+1.78%)
Feb 14, 2003 3.650 4.100 3.580 3.930 220,700 +0.33(+9.17%)
Feb 13, 2003 3.550 3.650 3.500 3.600 170,000 +0.04(+1.12%)
Feb 12, 2003 3.600 3.650 3.530 3.560 192,700 -0.03(-0.84%)
Feb 11, 2003 3.650 3.650 3.500 3.590 189,700 -0.06(-1.64%)
Feb 10, 2003 3.500 3.680 3.500 3.650 119,800 +0.00(+0.00%)
Feb 07, 2003 3.530 3.650 3.500 3.650 164,300 -0.05(-1.35%)
Feb 06, 2003 3.320 3.740 3.320 3.700 105,600 +0.27(+7.87%)
Feb 05, 2003 3.200 3.530 3.110 3.430 79,900 +0.23(+7.19%)
Feb 04, 2003 3.210 3.210 3.150 3.200 57,400 -0.10(-3.03%)
Feb 03, 2003 3.300 3.320 3.210 3.300 160,800 +0.00(+0.00%)
Jan 31, 2003 3.120 3.350 3.020 3.300 84,500 +0.14(+4.43%)
Jan 30, 2003 3.140 3.350 3.020 3.160 166,800 +0.02(+0.64%)
Jan 29, 2003 3.100 3.150 3.000 3.140 60,100 -0.05(-1.57%)
Jan 28, 2003 2.910 3.190 2.910 3.190 92,800 +0.26(+8.87%)
Jan 27, 2003 2.910 3.000 2.850 2.930 116,400 -0.08(-2.66%)
Jan 24, 2003 3.210 3.330 3.010 3.010 68,000 -0.22(-6.81%)
Jan 23, 2003 3.200 3.300 3.200 3.230 64,400 +0.01(+0.28%)
Jan 22, 2003 3.300 3.300 3.200 3.221 33,100 +0.02(+0.66%)
Jan 21, 2003 3.160 3.300 3.141 3.200 70,300 -0.05(-1.54%)
Jan 17, 2003 3.190 3.300 3.170 3.250 84,000 -0.04(-1.22%)
Jan 16, 2003 3.160 3.340 3.160 3.290 145,900 +0.10(+3.13%)
Jan 15, 2003 3.150 3.270 3.130 3.190 48,500 -0.11(-3.33%)
Jan 14, 2003 3.300 3.300 3.120 3.300 46,500 +0.05(+1.54%)
Jan 13, 2003 3.220 3.340 3.190 3.250 240,900 +0.03(+0.93%)
Jan 10, 2003 3.050 3.300 3.020 3.220 137,700 +0.15(+4.89%)
Jan 09, 2003 3.000 3.090 2.980 3.070 145,000 +0.06(+1.99%)
Jan 08, 2003 3.070 3.070 2.950 3.010 85,300 -0.02(-0.66%)
Jan 07, 2003 2.930 3.070 2.870 3.030 129,400 +0.18(+6.32%)
Jan 06, 2003 2.670 2.870 2.640 2.850 41,300 +0.22(+8.37%)
Jan 03, 2003 2.780 2.780 2.540 2.630 215,900 -0.11(-3.98%)
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.