Skip to main content

Align Technology (NQ: ALGN )

327.49 -0.41 (-0.13%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.08 24.89 23.42 23.56 2,936,839 -1.82(-7.17%)
Jan 30, 2012 25.48 25.75 25.14 25.38 1,112,309 -0.17(-0.67%)
Jan 27, 2012 24.78 25.75 24.54 25.55 746,096 +0.60(+2.40%)
Jan 26, 2012 25.06 25.21 24.77 24.95 559,772 +0.15(+0.60%)
Jan 25, 2012 24.94 24.96 24.53 24.80 759,385 -0.11(-0.44%)
Jan 24, 2012 24.93 25.30 24.39 24.91 848,100 -0.09(-0.36%)
Jan 23, 2012 25.14 25.46 24.87 25.00 410,093 -0.20(-0.79%)
Jan 20, 2012 25.21 25.30 25.01 25.20 351,811 -0.04(-0.16%)
Jan 19, 2012 24.72 25.33 24.66 25.24 551,124 +0.45(+1.82%)
Jan 18, 2012 24.91 25.12 24.51 24.79 486,857 -0.12(-0.48%)
Jan 17, 2012 24.25 25.38 24.17 24.91 757,240 +0.83(+3.45%)
Jan 13, 2012 24.32 24.62 23.83 24.08 619,504 -0.63(-2.55%)
Jan 12, 2012 24.07 24.76 23.90 24.71 562,820 +0.76(+3.17%)
Jan 11, 2012 23.22 24.05 23.22 23.95 638,571 +0.62(+2.66%)
Jan 10, 2012 23.08 23.48 22.70 23.33 1,207,262 +0.66(+2.91%)
Jan 09, 2012 23.58 23.58 22.39 22.67 1,853,652 -1.04(-4.39%)
Jan 06, 2012 24.12 24.20 23.64 23.71 591,437 -0.48(-1.98%)
Jan 05, 2012 24.28 24.61 23.79 24.19 500,385 -0.22(-0.90%)
Jan 04, 2012 23.92 24.58 23.80 24.41 454,623 +0.68(+2.89%)
Dec 30, 2011 24.06 24.06 23.50 23.73 696,174 -0.29(-1.23%)
Dec 29, 2011 23.80 24.18 23.63 24.02 589,681 +0.29(+1.22%)
Dec 28, 2011 24.81 24.87 23.63 23.73 667,790 -1.14(-4.58%)
Dec 27, 2011 24.50 24.99 24.50 24.87 450,137 +0.33(+1.34%)
Dec 23, 2011 24.85 24.98 24.31 24.54 410,324 -0.06(-0.24%)
Dec 21, 2011 24.79 24.99 24.30 24.60 693,479 -0.36(-1.44%)
Dec 20, 2011 24.30 25.00 23.65 24.96 716,240 +1.16(+4.87%)
Dec 19, 2011 24.00 24.41 23.68 23.80 638,381 -0.15(-0.63%)
Dec 16, 2011 23.94 24.48 23.81 23.95 1,157,474 +0.32(+1.35%)
Dec 15, 2011 23.53 23.78 23.15 23.63 570,558 +0.45(+1.94%)
Dec 14, 2011 23.68 23.77 23.13 23.18 733,151 -0.67(-2.81%)
Dec 13, 2011 24.76 24.93 23.57 23.85 478,239 -0.79(-3.21%)
Dec 12, 2011 25.01 25.01 24.19 24.64 410,954 -0.77(-3.03%)
Dec 09, 2011 24.47 25.58 24.18 25.41 774,281 +0.96(+3.93%)
Dec 08, 2011 24.91 25.10 24.41 24.45 694,749 -0.60(-2.40%)
Dec 07, 2011 24.70 25.11 24.28 25.05 818,803 +0.20(+0.80%)
Dec 06, 2011 24.43 25.01 24.07 24.85 603,005 +0.37(+1.51%)
Dec 05, 2011 24.77 24.98 24.18 24.48 403,894 +0.11(+0.45%)
Dec 02, 2011 24.73 25.01 24.27 24.37 942,050 -0.13(-0.53%)
Dec 01, 2011 24.37 24.82 24.24 24.50 766,686 +0.00(+0.00%)
Nov 30, 2011 23.33 24.99 22.95 24.50 1,271,889 +1.69(+7.41%)
Nov 29, 2011 22.84 23.05 22.59 22.81 497,540 -0.07(-0.31%)
Nov 28, 2011 22.00 22.95 21.83 22.88 591,569 +1.65(+7.77%)
Nov 25, 2011 21.48 21.78 21.20 21.23 119,412 -0.32(-1.48%)
Nov 23, 2011 22.09 22.29 21.43 21.55 430,220 -0.71(-3.19%)
Nov 22, 2011 22.38 22.80 22.18 22.26 391,761 -0.18(-0.80%)
Nov 21, 2011 22.06 22.49 21.76 22.44 586,816 +0.01(+0.04%)
Nov 18, 2011 22.35 22.80 22.20 22.43 624,107 +0.18(+0.81%)
Nov 17, 2011 22.26 23.03 21.88 22.25 585,674 -0.06(-0.27%)
Nov 16, 2011 22.85 23.18 22.27 22.31 564,145 -0.79(-3.42%)
Nov 15, 2011 22.88 23.29 22.57 23.10 640,175 -0.02(-0.09%)
Nov 14, 2011 22.78 23.46 22.41 23.12 613,803 +0.09(+0.39%)
Nov 11, 2011 22.29 23.11 22.05 23.03 642,796 +0.99(+4.49%)
Nov 10, 2011 22.33 22.48 21.71 22.04 496,333 +0.10(+0.46%)
Nov 09, 2011 22.10 22.55 21.70 21.94 654,375 -0.94(-4.11%)
Nov 08, 2011 23.00 23.19 22.35 22.88 712,038 -0.10(-0.44%)
Nov 07, 2011 22.55 23.00 22.42 22.98 540,459 +0.41(+1.82%)
Nov 04, 2011 22.00 22.67 22.00 22.57 1,044,124 +0.23(+1.03%)
Nov 03, 2011 22.06 22.47 21.53 22.34 551,117 +0.34(+1.55%)
Nov 02, 2011 21.92 22.21 21.65 22.00 597,750 +0.28(+1.29%)
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.