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 (%)
May 29, 2009 11.70 11.90 11.58 11.83 481,867 +0.13(+1.11%)
May 28, 2009 12.06 12.11 11.52 11.70 245,137 -0.31(-2.58%)
May 27, 2009 12.01 12.21 11.81 12.01 298,903 -0.17(-1.40%)
May 26, 2009 11.92 12.33 11.66 12.18 376,477 +0.21(+1.75%)
May 22, 2009 11.84 12.16 11.76 11.97 354,459 +0.16(+1.35%)
May 21, 2009 11.67 11.93 11.31 11.81 752,127 -0.11(-0.92%)
May 20, 2009 12.11 12.43 11.87 11.92 284,758 -0.14(-1.16%)
May 19, 2009 11.95 12.12 11.70 12.06 346,579 +0.19(+1.60%)
May 18, 2009 11.63 11.91 11.38 11.87 363,758 +0.31(+2.68%)
May 15, 2009 11.50 11.73 11.21 11.56 329,544 +0.02(+0.17%)
May 14, 2009 11.10 11.69 11.07 11.54 779,956 +0.34(+3.04%)
May 13, 2009 11.39 11.72 11.09 11.20 1,075,324 -0.38(-3.28%)
May 12, 2009 12.29 12.29 11.35 11.58 522,685 -0.68(-5.55%)
May 11, 2009 12.34 12.53 11.66 12.26 492,349 -0.28(-2.23%)
May 08, 2009 12.15 12.54 12.13 12.54 385,749 +0.52(+4.33%)
May 07, 2009 12.05 12.24 11.80 12.02 785,715 +0.09(+0.75%)
May 06, 2009 12.51 12.54 11.59 11.93 1,038,575 -0.50(-4.02%)
May 05, 2009 12.30 12.49 12.20 12.43 466,650 +0.10(+0.81%)
May 04, 2009 12.20 12.34 11.97 12.33 455,421 +0.27(+2.24%)
May 01, 2009 12.57 12.71 11.85 12.06 593,958 -0.35(-2.82%)
Apr 30, 2009 12.51 12.83 12.30 12.41 1,140,346 -0.05(-0.40%)
Apr 29, 2009 11.94 12.57 11.75 12.46 762,844 +0.63(+5.33%)
Apr 28, 2009 11.83 11.99 11.62 11.83 1,301,376 -0.06(-0.50%)
Apr 27, 2009 12.00 12.06 11.67 11.89 1,450,099 -0.23(-1.90%)
Apr 24, 2009 11.45 12.44 11.44 12.12 2,610,348 +1.78(+17.21%)
Apr 23, 2009 10.25 10.54 10.00 10.34 1,635,738 +0.17(+1.67%)
Apr 22, 2009 9.780 10.37 9.780 10.17 865,767 +0.21(+2.11%)
Apr 21, 2009 9.620 9.990 9.410 9.960 787,153 +0.26(+2.68%)
Apr 20, 2009 9.780 9.970 9.430 9.700 693,864 -0.30(-3.00%)
Apr 17, 2009 9.880 10.07 9.710 10.00 498,212 +0.14(+1.42%)
Apr 16, 2009 9.730 9.930 9.600 9.860 436,423 +0.18(+1.86%)
Apr 15, 2009 9.290 9.750 8.870 9.680 811,354 +0.36(+3.86%)
Apr 14, 2009 8.680 9.380 8.500 9.320 1,068,882 +0.49(+5.55%)
Apr 13, 2009 8.540 8.870 8.480 8.830 335,415 +0.15(+1.73%)
Apr 09, 2009 8.390 8.800 8.260 8.680 873,547 +0.47(+5.72%)
Apr 08, 2009 7.850 8.220 7.785 8.210 604,973 +0.39(+4.99%)
Apr 07, 2009 7.980 7.980 7.680 7.820 657,239 -0.27(-3.34%)
Apr 06, 2009 8.020 8.180 7.950 8.090 407,120 +0.00(+0.00%)
Apr 03, 2009 8.100 8.220 7.960 8.090 331,693 -0.05(-0.61%)
Apr 02, 2009 7.950 8.390 7.720 8.140 425,745 +0.29(+3.69%)
Apr 01, 2009 7.830 7.905 7.620 7.850 601,773 -0.08(-1.01%)
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%)
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.