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, 2006 9.320 9.390 9.050 9.170 706,712 -0.16(-1.71%)
Mar 30, 2006 9.210 9.430 9.050 9.330 669,456 +0.12(+1.30%)
Mar 29, 2006 9.000 9.250 9.000 9.210 353,517 +0.19(+2.11%)
Mar 28, 2006 9.050 9.160 8.890 9.020 447,875 +0.02(+0.22%)
Mar 27, 2006 8.960 9.070 8.930 9.000 518,282 +0.03(+0.33%)
Mar 24, 2006 8.700 8.990 8.686 8.970 440,531 +0.30(+3.46%)
Mar 23, 2006 8.720 8.870 8.616 8.670 456,100 -0.09(-1.03%)
Mar 22, 2006 8.790 8.940 8.610 8.760 681,700 -0.01(-0.11%)
Mar 21, 2006 9.240 9.240 8.750 8.770 523,301 -0.46(-4.98%)
Mar 20, 2006 9.050 9.450 8.770 9.230 1,228,955 +0.18(+1.99%)
Mar 17, 2006 8.490 9.162 8.220 9.050 1,382,955 +0.60(+7.10%)
Mar 16, 2006 8.410 8.460 8.320 8.450 239,270 +0.03(+0.36%)
Mar 15, 2006 8.290 8.430 8.120 8.420 303,115 +0.16(+1.94%)
Mar 14, 2006 8.360 8.360 8.160 8.260 254,463 -0.14(-1.67%)
Mar 13, 2006 8.180 8.490 8.180 8.400 466,285 +0.19(+2.31%)
Mar 10, 2006 7.990 8.250 7.990 8.210 181,396 +0.20(+2.50%)
Mar 09, 2006 8.040 8.100 7.970 8.010 262,797 -0.06(-0.74%)
Mar 08, 2006 8.100 8.170 8.010 8.070 188,939 -0.06(-0.74%)
Mar 07, 2006 8.200 8.300 8.100 8.130 329,869 -0.17(-2.05%)
Mar 06, 2006 8.390 8.438 8.130 8.300 285,225 -0.13(-1.54%)
Mar 03, 2006 8.510 8.620 8.290 8.430 545,817 -0.15(-1.75%)
Mar 02, 2006 8.500 8.700 8.340 8.580 587,148 +0.12(+1.42%)
Mar 01, 2006 8.110 8.521 8.110 8.460 699,479 +0.30(+3.68%)
Feb 28, 2006 8.250 8.280 8.100 8.160 357,373 -0.09(-1.09%)
Feb 27, 2006 8.260 8.350 7.900 8.250 951,943 -0.13(-1.55%)
Feb 24, 2006 8.300 8.400 8.170 8.380 291,484 +0.04(+0.48%)
Feb 23, 2006 8.170 8.450 8.080 8.340 469,735 +0.13(+1.58%)
Feb 22, 2006 8.050 8.240 7.990 8.210 456,498 +0.21(+2.63%)
Feb 21, 2006 8.450 8.480 7.930 8.000 802,847 -0.41(-4.88%)
Feb 17, 2006 8.350 8.500 8.270 8.410 395,966 +0.10(+1.20%)
Feb 16, 2006 8.340 8.500 8.200 8.310 419,500 -0.02(-0.24%)
Feb 15, 2006 8.130 8.400 8.100 8.330 369,398 +0.16(+1.96%)
Feb 14, 2006 8.180 8.370 8.100 8.170 457,502 +0.05(+0.62%)
Feb 13, 2006 8.190 8.240 7.960 8.120 496,468 -0.13(-1.58%)
Feb 10, 2006 8.360 8.480 8.100 8.250 635,403 -0.16(-1.90%)
Feb 09, 2006 7.990 8.560 7.890 8.410 957,334 +0.40(+4.99%)
Feb 08, 2006 7.960 8.060 7.900 8.010 296,607 +0.11(+1.39%)
Feb 07, 2006 8.010 8.080 7.750 7.900 646,291 -0.18(-2.23%)
Feb 06, 2006 7.900 8.130 7.880 8.080 776,379 +0.17(+2.15%)
Feb 03, 2006 7.950 8.150 7.830 7.910 1,066,864 +0.04(+0.51%)
Feb 02, 2006 7.810 7.990 7.780 7.870 578,012 -0.01(-0.13%)
Feb 01, 2006 8.060 8.190 7.810 7.880 1,931,900 -0.30(-3.67%)
Jan 31, 2006 8.040 8.250 7.972 8.180 838,570 -0.03(-0.37%)
Jan 30, 2006 8.415 8.440 8.170 8.210 979,374 -0.19(-2.26%)
Jan 27, 2006 8.440 8.530 8.290 8.400 747,717 -0.14(-1.64%)
Jan 26, 2006 8.140 8.610 8.140 8.540 1,514,724 +0.49(+6.09%)
Jan 25, 2006 7.630 8.690 7.550 8.050 4,254,186 +0.52(+6.91%)
Jan 24, 2006 7.440 7.630 7.390 7.530 901,953 +0.05(+0.67%)
Jan 23, 2006 7.480 7.650 7.260 7.480 557,751 -0.11(-1.45%)
Jan 20, 2006 7.640 7.750 7.580 7.590 399,428 -0.02(-0.26%)
Jan 19, 2006 7.800 7.930 7.580 7.610 1,054,455 -0.20(-2.56%)
Jan 18, 2006 8.260 8.290 7.720 7.810 1,712,076 -0.56(-6.69%)
Jan 17, 2006 7.380 8.480 7.360 8.370 2,043,278 +0.91(+12.20%)
Jan 13, 2006 6.830 7.560 6.830 7.460 1,963,644 +0.61(+8.91%)
Jan 12, 2006 6.590 6.900 6.430 6.850 1,346,600 +0.60(+9.60%)
Jan 11, 2006 6.320 6.330 6.130 6.250 350,828 -0.08(-1.26%)
Jan 10, 2006 6.340 6.350 6.180 6.330 375,374 -0.01(-0.16%)
Jan 09, 2006 6.150 6.360 6.150 6.340 261,693 +0.15(+2.42%)
Jan 06, 2006 6.250 6.350 6.120 6.190 593,229 -0.01(-0.24%)
Jan 05, 2006 6.120 6.280 6.080 6.205 364,920 +0.12(+2.06%)
Jan 04, 2006 6.300 6.300 6.060 6.080 741,423 -0.20(-3.18%)
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.