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 (%)
Aug 31, 2009 13.36 13.56 13.08 13.40 519,823 -0.10(-0.74%)
Aug 28, 2009 13.37 13.78 13.37 13.50 422,033 -0.25(-1.82%)
Aug 27, 2009 13.81 13.88 13.47 13.75 481,368 -0.03(-0.22%)
Aug 26, 2009 13.71 14.00 13.31 13.78 345,092 +0.02(+0.15%)
Aug 25, 2009 13.56 13.96 13.56 13.76 551,538 +0.16(+1.18%)
Aug 24, 2009 13.30 13.67 13.08 13.60 623,827 +0.29(+2.18%)
Aug 21, 2009 13.35 13.85 13.09 13.31 1,067,059 +0.13(+0.99%)
Aug 20, 2009 13.12 13.25 12.82 13.18 700,470 -0.01(-0.08%)
Aug 19, 2009 12.44 13.45 12.18 13.19 971,335 +0.58(+4.60%)
Aug 18, 2009 12.95 12.95 12.26 12.61 1,782,379 -0.39(-3.00%)
Aug 17, 2009 10.64 13.35 10.57 13.00 6,490,467 +2.87(+28.33%)
Aug 14, 2009 10.34 10.37 9.850 10.13 541,529 -0.25(-2.41%)
Aug 13, 2009 10.94 10.94 10.23 10.38 575,200 -0.54(-4.95%)
Aug 12, 2009 9.950 11.06 9.874 10.92 1,315,440 +0.95(+9.53%)
Aug 11, 2009 10.39 10.45 9.910 9.970 687,936 -0.44(-4.23%)
Aug 10, 2009 10.05 10.42 9.800 10.41 484,489 +0.28(+2.76%)
Aug 07, 2009 10.00 10.31 9.850 10.13 1,063,907 +0.30(+3.05%)
Aug 06, 2009 10.47 10.47 9.750 9.830 1,650,310 -0.57(-5.48%)
Aug 05, 2009 11.04 11.04 10.38 10.40 926,552 -0.73(-6.56%)
Aug 04, 2009 11.16 11.26 10.96 11.13 308,469 -0.06(-0.54%)
Aug 03, 2009 10.88 11.20 10.76 11.19 584,918 +0.28(+2.57%)
Jul 31, 2009 11.03 11.30 10.90 10.91 496,561 -0.19(-1.71%)
Jul 30, 2009 11.19 11.40 10.97 11.10 530,983 +0.08(+0.73%)
Jul 29, 2009 10.91 11.10 10.83 11.02 588,831 -0.02(-0.18%)
Jul 28, 2009 11.40 11.73 10.90 11.04 1,022,298 -0.52(-4.50%)
Jul 27, 2009 11.91 12.07 11.27 11.56 973,736 +0.10(+0.87%)
Jul 24, 2009 11.49 11.49 10.58 11.46 3,554,911 +2.00(+21.14%)
Jul 23, 2009 9.310 9.520 9.180 9.460 733,343 +0.12(+1.28%)
Jul 22, 2009 9.250 9.490 9.230 9.340 725,160 -0.02(-0.21%)
Jul 21, 2009 10.31 10.36 9.250 9.360 1,371,397 -1.07(-10.26%)
Jul 20, 2009 10.35 10.47 10.29 10.43 487,106 +0.13(+1.26%)
Jul 17, 2009 10.24 10.38 10.01 10.30 626,119 +0.09(+0.88%)
Jul 16, 2009 9.930 10.32 9.890 10.21 541,021 +0.21(+2.10%)
Jul 15, 2009 9.830 10.08 9.780 10.00 468,688 +0.31(+3.20%)
Jul 14, 2009 9.730 9.790 9.610 9.690 500,548 -0.07(-0.72%)
Jul 13, 2009 9.370 9.760 9.210 9.760 889,490 +0.41(+4.39%)
Jul 10, 2009 9.250 9.450 9.150 9.350 535,358 +0.08(+0.86%)
Jul 09, 2009 9.460 9.660 9.225 9.270 949,120 -0.12(-1.28%)
Jul 08, 2009 9.690 9.840 9.270 9.390 743,995 -0.29(-3.00%)
Jul 07, 2009 10.08 10.18 9.680 9.680 596,292 -0.43(-4.25%)
Jul 06, 2009 10.22 10.34 9.950 10.11 519,360 -0.31(-2.98%)
Jul 02, 2009 10.67 10.70 10.38 10.42 680,512 -0.37(-3.43%)
Jul 01, 2009 10.72 10.93 10.60 10.79 613,379 +0.19(+1.79%)
Jun 30, 2009 10.90 10.96 10.58 10.60 655,076 -0.36(-3.28%)
Jun 29, 2009 10.88 11.08 10.63 10.96 7,308,513 +0.15(+1.39%)
Jun 26, 2009 10.23 10.90 10.15 10.81 1,394,582 -0.01(-0.09%)
Jun 25, 2009 10.71 10.84 10.49 10.82 521,543 +0.23(+2.17%)
Jun 24, 2009 10.25 10.70 10.25 10.59 722,817 +0.35(+3.42%)
Jun 23, 2009 10.52 10.69 10.10 10.24 1,271,017 +0.75(+7.90%)
Jun 22, 2009 9.820 9.940 9.430 9.490 409,881 -0.42(-4.24%)
Jun 19, 2009 9.930 10.36 9.840 9.910 714,589 +0.08(+0.81%)
Jun 18, 2009 9.750 9.940 9.540 9.830 443,094 +0.08(+0.82%)
Jun 17, 2009 9.760 9.980 9.670 9.750 812,381 -0.06(-0.61%)
Jun 16, 2009 10.34 10.45 9.700 9.810 983,561 -0.65(-6.21%)
Jun 15, 2009 10.91 10.97 10.25 10.46 566,429 -0.52(-4.74%)
Jun 12, 2009 11.15 11.34 10.78 10.98 258,384 -0.16(-1.44%)
Jun 11, 2009 11.33 11.45 11.13 11.14 427,280 -0.13(-1.15%)
Jun 10, 2009 11.43 11.70 11.02 11.27 654,696 -0.06(-0.53%)
Jun 09, 2009 11.00 11.42 10.89 11.33 965,728 +0.36(+3.28%)
Jun 08, 2009 10.86 11.21 10.77 10.97 631,969 -0.11(-0.99%)
Jun 05, 2009 11.86 11.99 11.01 11.08 688,723 -0.72(-6.10%)
Jun 04, 2009 12.19 12.25 11.65 11.80 1,185,142 -0.29(-2.40%)
Jun 03, 2009 12.65 12.79 11.99 12.09 315,509 -0.62(-4.88%)
Jun 02, 2009 12.46 12.91 12.38 12.71 602,266 +0.16(+1.27%)
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.