Align Technology (NQ: ALGN )

548.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.49 19.57 18.96 19.01 264,900 -0.39(-2.01%)
Mar 30, 2004 19.38 19.70 19.27 19.40 241,400 -0.05(-0.26%)
Mar 29, 2004 19.14 19.65 19.14 19.45 221,900 +0.48(+2.53%)
Mar 26, 2004 18.84 19.15 18.72 18.97 186,400 +0.12(+0.64%)
Mar 25, 2004 18.20 19.00 18.01 18.85 354,200 +0.84(+4.66%)
Mar 24, 2004 17.75 18.24 17.75 18.01 260,000 +0.01(+0.06%)
Mar 23, 2004 18.38 18.38 17.57 18.00 312,900 +0.03(+0.17%)
Mar 22, 2004 18.53 18.60 17.76 17.97 320,200 -0.54(-2.91%)
Mar 19, 2004 18.86 18.88 18.35 18.51 241,700 +0.16(+0.87%)
Mar 18, 2004 18.14 18.81 18.14 18.35 222,500 -0.04(-0.22%)
Mar 17, 2004 18.25 18.75 18.22 18.39 201,200 +0.30(+1.66%)
Mar 16, 2004 17.91 18.22 17.45 18.09 619,500 +0.16(+0.89%)
Mar 15, 2004 18.70 18.79 17.77 17.93 334,800 -0.80(-4.27%)
Mar 12, 2004 18.00 19.05 17.99 18.73 336,900 +0.53(+2.91%)
Mar 11, 2004 18.75 19.04 18.11 18.20 384,600 -0.55(-2.93%)
Mar 10, 2004 18.96 19.59 18.61 18.75 322,000 -0.39(-2.04%)
Mar 09, 2004 19.10 19.46 18.87 19.14 290,400 +0.03(+0.16%)
Mar 08, 2004 19.60 20.19 19.10 19.11 253,000 -0.55(-2.80%)
Mar 05, 2004 19.90 20.23 19.36 19.66 266,400 -0.27(-1.35%)
Mar 04, 2004 19.30 20.00 18.81 19.93 411,000 +0.45(+2.31%)
Mar 03, 2004 19.30 19.83 19.26 19.48 231,200 -0.09(-0.46%)
Mar 02, 2004 19.52 19.85 19.50 19.57 545,000 -0.04(-0.20%)
Mar 01, 2004 19.62 19.84 19.55 19.61 365,600 -0.06(-0.31%)
Feb 27, 2004 19.58 19.75 19.52 19.67 353,400 -0.03(-0.15%)
Feb 26, 2004 20.19 20.24 19.50 19.70 412,300 -0.36(-1.79%)
Feb 25, 2004 19.69 20.06 19.38 20.06 274,800 +0.54(+2.77%)
Feb 24, 2004 19.71 20.48 19.12 19.52 478,100 -0.45(-2.25%)
Feb 23, 2004 19.99 20.22 19.51 19.97 518,700 -0.05(-0.25%)
Feb 20, 2004 19.66 20.25 19.52 20.02 464,000 +0.34(+1.73%)
Feb 19, 2004 20.38 20.75 19.68 19.68 455,500 -0.67(-3.29%)
Feb 18, 2004 20.90 21.08 20.25 20.35 326,800 -0.48(-2.30%)
Feb 17, 2004 20.55 21.25 20.45 20.83 368,400 +0.54(+2.66%)
Feb 13, 2004 21.56 21.59 20.28 20.29 519,000 -1.10(-5.14%)
Feb 12, 2004 21.31 21.80 21.15 21.39 370,100 -0.03(-0.14%)
Feb 11, 2004 20.75 21.50 20.59 21.42 860,900 +0.72(+3.48%)
Feb 10, 2004 20.54 20.99 20.44 20.70 498,700 -0.09(-0.43%)
Feb 09, 2004 20.52 20.83 20.15 20.79 439,900 +0.11(+0.53%)
Feb 06, 2004 20.30 20.80 20.02 20.68 371,100 +0.43(+2.12%)
Feb 05, 2004 19.95 20.45 19.95 20.25 463,700 +0.25(+1.25%)
Feb 04, 2004 20.15 20.25 19.80 20.00 1,018,100 -0.81(-3.89%)
Feb 03, 2004 20.56 21.13 20.25 20.81 306,500 +0.13(+0.63%)
Feb 02, 2004 21.00 21.10 19.90 20.68 684,400 -0.07(-0.34%)
Jan 30, 2004 19.17 21.48 18.20 20.75 1,349,200 +1.75(+9.21%)
Jan 29, 2004 20.35 20.50 16.55 19.00 2,584,700 -0.74(-3.75%)
Jan 28, 2004 21.27 21.48 19.62 19.74 508,200 -1.71(-7.97%)
Jan 27, 2004 21.80 21.85 21.02 21.45 637,000 -0.34(-1.56%)
Jan 26, 2004 20.70 21.90 20.52 21.79 596,900 +1.01(+4.86%)
Jan 23, 2004 20.43 20.90 20.24 20.78 509,200 +0.78(+3.90%)
Jan 22, 2004 20.55 20.76 19.60 20.00 567,900 -0.39(-1.91%)
Jan 21, 2004 20.39 21.00 20.08 20.39 425,800 -0.09(-0.44%)
Jan 20, 2004 20.20 20.50 19.95 20.48 394,500 +0.42(+2.09%)
Jan 16, 2004 19.40 20.94 19.17 20.06 1,099,300 +0.86(+4.48%)
Jan 15, 2004 19.79 19.82 18.90 19.20 633,844 -0.48(-2.44%)
Jan 14, 2004 19.49 19.85 18.76 19.68 440,382 +0.51(+2.66%)
Jan 13, 2004 19.75 19.82 18.43 19.17 519,282 -0.62(-3.13%)
Jan 12, 2004 18.42 19.79 18.26 19.79 809,602 +1.29(+6.97%)
Jan 09, 2004 18.65 18.85 18.20 18.50 521,855 -0.18(-0.96%)
Jan 08, 2004 18.77 18.80 18.01 18.68 428,129 -0.02(-0.11%)
Jan 07, 2004 17.88 18.79 17.83 18.70 545,056 +0.52(+2.86%)
Jan 06, 2004 17.74 18.18 17.40 18.18 430,600 +0.59(+3.38%)
Jan 05, 2004 17.19 18.05 16.82 17.59 897,100 +0.90(+5.37%)
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.