Align Technology (NQ: ALGN )

566.26 USD +11.76 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.59 27.96 27.45 27.55 674,132 +0.30(+1.10%)
Mar 29, 2012 27.66 27.88 27.19 27.25 626,623 -0.66(-2.36%)
Mar 28, 2012 28.17 28.69 27.52 27.91 684,359 -0.22(-0.78%)
Mar 27, 2012 28.37 28.50 27.94 28.13 1,001,237 -0.11(-0.39%)
Mar 26, 2012 27.06 28.50 27.06 28.24 943,645 +1.44(+5.37%)
Mar 23, 2012 26.13 26.82 25.89 26.80 279,965 +0.67(+2.56%)
Mar 22, 2012 26.57 26.71 25.98 26.13 299,022 -0.66(-2.46%)
Mar 21, 2012 26.48 27.09 26.30 26.79 439,962 +0.39(+1.48%)
Mar 20, 2012 26.49 26.60 26.26 26.40 351,546 -0.34(-1.27%)
Mar 19, 2012 27.00 27.09 26.64 26.74 347,530 -0.33(-1.22%)
Mar 16, 2012 27.25 27.25 26.85 27.07 455,266 -0.12(-0.44%)
Mar 15, 2012 26.80 27.19 26.65 27.19 182,826 +0.34(+1.27%)
Mar 14, 2012 27.00 27.25 26.75 26.85 695,848 -0.24(-0.89%)
Mar 13, 2012 26.29 27.14 26.09 27.09 414,544 +1.05(+4.03%)
Mar 12, 2012 26.69 26.69 25.77 26.04 404,735 -0.56(-2.11%)
Mar 09, 2012 26.48 27.00 26.37 26.60 293,662 +0.10(+0.38%)
Mar 08, 2012 26.05 26.63 25.76 26.50 401,261 +0.73(+2.83%)
Mar 07, 2012 25.45 25.80 25.43 25.77 277,950 +0.42(+1.66%)
Mar 06, 2012 25.68 26.22 25.08 25.35 696,712 -0.54(-2.09%)
Mar 05, 2012 26.06 26.14 25.74 25.89 517,621 -0.10(-0.38%)
Mar 02, 2012 26.19 26.48 25.94 25.99 932,807 -0.19(-0.73%)
Mar 01, 2012 25.94 26.34 25.40 26.18 887,734 +0.57(+2.23%)
Feb 29, 2012 26.74 26.92 25.35 25.61 1,060,142 -1.13(-4.23%)
Feb 28, 2012 27.25 27.45 26.34 26.74 776,658 -0.38(-1.40%)
Feb 27, 2012 26.47 27.19 26.22 27.12 729,204 +0.50(+1.88%)
Feb 24, 2012 26.51 26.80 26.38 26.62 400,381 +0.12(+0.45%)
Feb 23, 2012 26.53 26.87 26.39 26.50 620,411 -0.03(-0.11%)
Feb 22, 2012 25.70 26.72 25.70 26.53 630,170 -0.30(-1.12%)
Feb 21, 2012 27.49 27.75 26.51 26.83 842,358 -0.39(-1.43%)
Feb 17, 2012 27.01 27.24 26.88 27.22 688,477 +0.15(+0.55%)
Feb 16, 2012 26.52 27.10 26.31 27.07 686,259 +0.71(+2.69%)
Feb 15, 2012 26.53 26.59 26.10 26.36 343,303 -0.11(-0.42%)
Feb 14, 2012 26.20 26.47 26.06 26.47 306,052 +0.04(+0.15%)
Feb 13, 2012 26.43 26.64 26.20 26.43 345,864 +0.41(+1.58%)
Feb 10, 2012 25.70 26.16 25.17 26.02 369,922 -0.04(-0.15%)
Feb 09, 2012 27.00 27.09 26.00 26.06 727,191 -1.02(-3.77%)
Feb 08, 2012 25.95 27.12 25.51 27.08 1,274,346 +1.16(+4.48%)
Feb 07, 2012 25.88 26.07 25.63 25.92 539,939 +0.06(+0.23%)
Feb 06, 2012 25.12 25.92 25.08 25.86 701,792 +0.43(+1.69%)
Feb 03, 2012 25.09 25.66 24.87 25.43 810,156 +0.68(+2.75%)
Feb 02, 2012 24.28 24.87 24.01 24.75 1,013,639 +0.37(+1.52%)
Feb 01, 2012 23.58 24.43 23.40 24.38 1,212,521 +0.82(+3.48%)
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%)
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.