Align Technology (NQ: ALGN )

554.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.000 8.230 7.890 7.930 881,142 -0.06(-0.75%)
Mar 30, 2009 7.960 8.170 7.720 7.990 464,368 -0.21(-2.56%)
Mar 26, 2009 7.910 8.260 7.680 8.200 517,388 +0.29(+3.67%)
Mar 25, 2009 7.560 8.050 7.480 7.910 795,526 +0.36(+4.77%)
Mar 24, 2009 7.530 7.700 7.470 7.550 594,410 -0.11(-1.44%)
Mar 23, 2009 7.330 7.660 6.970 7.660 676,773 +0.75(+10.85%)
Mar 20, 2009 7.570 7.710 6.850 6.910 639,799 -0.63(-8.36%)
Mar 19, 2009 8.040 8.040 7.500 7.540 299,966 -0.43(-5.40%)
Mar 18, 2009 7.570 8.060 7.450 7.970 306,122 +0.32(+4.18%)
Mar 17, 2009 7.270 7.650 7.080 7.650 247,788 +0.36(+4.94%)
Mar 16, 2009 7.570 7.730 7.250 7.290 245,706 -0.30(-3.95%)
Mar 13, 2009 7.460 7.760 7.220 7.590 920,802 +0.08(+1.07%)
Mar 12, 2009 6.720 7.530 6.530 7.510 603,762 +0.80(+11.92%)
Mar 11, 2009 6.940 7.170 6.580 6.710 329,115 -0.17(-2.47%)
Mar 10, 2009 6.380 7.030 6.310 6.880 506,658 +0.58(+9.21%)
Mar 09, 2009 6.370 6.490 6.160 6.300 326,937 -0.11(-1.72%)
Mar 06, 2009 6.470 6.470 6.100 6.410 431,214 -0.01(-0.16%)
Mar 05, 2009 7.000 7.000 6.360 6.420 523,957 -0.62(-8.81%)
Mar 04, 2009 6.880 7.200 6.700 7.040 433,627 +0.76(+12.10%)
Mar 02, 2009 6.810 6.830 6.250 6.280 537,319 -0.57(-8.32%)
Feb 27, 2009 7.160 7.400 6.850 6.850 485,417 -0.37(-5.12%)
Feb 26, 2009 7.590 7.800 7.200 7.220 402,763 -0.33(-4.37%)
Feb 25, 2009 7.990 8.000 7.460 7.550 311,856 -0.51(-6.33%)
Feb 24, 2009 7.890 8.150 7.750 8.060 753,382 +0.24(+3.07%)
Feb 23, 2009 7.700 7.980 7.700 7.820 732,063 +0.01(+0.13%)
Feb 20, 2009 7.870 8.320 7.730 7.810 317,198 -0.12(-1.51%)
Feb 19, 2009 8.120 8.250 7.920 7.930 395,414 -0.10(-1.25%)
Feb 18, 2009 8.450 8.610 8.020 8.030 442,442 -0.39(-4.63%)
Feb 17, 2009 8.580 8.720 8.260 8.420 501,054 -0.43(-4.86%)
Feb 13, 2009 8.640 8.950 8.530 8.850 389,464 +0.24(+2.79%)
Feb 12, 2009 8.320 8.670 8.310 8.610 626,508 +0.03(+0.35%)
Feb 11, 2009 8.550 8.700 8.430 8.580 528,616 +0.04(+0.47%)
Feb 10, 2009 8.580 9.190 8.460 8.540 765,579 -0.07(-0.81%)
Feb 09, 2009 8.780 8.810 8.420 8.610 310,274 -0.24(-2.71%)
Feb 06, 2009 8.510 8.980 8.490 8.850 425,354 +0.31(+3.63%)
Feb 05, 2009 8.090 8.580 8.000 8.540 566,545 +0.35(+4.27%)
Feb 04, 2009 8.250 8.440 8.060 8.190 460,243 -0.08(-0.97%)
Feb 03, 2009 8.050 8.360 8.050 8.270 718,031 +0.25(+3.12%)
Feb 02, 2009 7.710 8.150 7.710 8.020 644,841 +0.14(+1.78%)
Jan 30, 2009 7.500 8.120 7.500 7.880 762,171 +0.22(+2.87%)
Jan 29, 2009 7.600 8.550 7.480 7.660 1,177,633 -0.16(-2.05%)
Jan 28, 2009 8.240 8.300 7.680 7.820 756,913 -0.33(-4.05%)
Jan 27, 2009 8.450 8.610 7.950 8.150 637,903 -0.32(-3.78%)
Jan 26, 2009 8.450 8.750 8.280 8.470 601,339 +0.06(+0.71%)
Jan 23, 2009 8.510 8.560 8.250 8.410 445,880 -0.32(-3.67%)
Jan 22, 2009 8.650 8.875 8.310 8.730 493,225 -0.11(-1.24%)
Jan 21, 2009 8.420 8.930 8.300 8.840 524,419 +0.48(+5.74%)
Jan 20, 2009 9.290 9.290 8.310 8.360 697,988 -0.89(-9.62%)
Jan 16, 2009 9.310 9.310 8.860 9.250 476,456 +0.00(+0.00%)
Jan 15, 2009 9.000 9.270 8.640 9.250 261,143 +0.22(+2.44%)
Jan 14, 2009 9.000 9.300 8.610 9.030 399,900 -0.18(-1.95%)
Jan 13, 2009 9.180 9.670 9.120 9.210 678,493 +0.00(+0.00%)
Jan 12, 2009 8.850 9.350 8.850 9.210 412,645 +0.39(+4.42%)
Jan 09, 2009 9.040 9.200 8.750 8.820 257,397 -0.19(-2.11%)
Jan 08, 2009 9.300 9.350 8.740 9.010 801,753 -0.35(-3.74%)
Jan 07, 2009 9.480 9.590 9.200 9.360 711,055 -0.24(-2.50%)
Jan 06, 2009 9.330 9.630 9.070 9.600 782,012 +0.35(+3.78%)
Jan 05, 2009 8.940 9.350 8.350 9.250 826,416 +0.36(+4.05%)
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.