Skip to main content

Align Technology (NQ: ALGN )

327.62 -0.27 (-0.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.41 26.64 26.10 26.57 1,200,667 +0.48(+1.82%)
Oct 26, 2012 26.53 26.09 26.09 26.09 2,187,900 -0.40(-1.51%)
Oct 25, 2012 27.01 27.37 26.31 26.49 1,221,728 -0.39(-1.45%)
Oct 24, 2012 27.01 27.56 26.78 26.88 1,042,827 -0.04(-0.15%)
Oct 23, 2012 27.07 27.42 26.76 26.92 1,293,730 -0.76(-2.75%)
Oct 19, 2012 27.77 28.97 27.40 27.68 5,212,684 -0.50(-1.77%)
Oct 18, 2012 27.63 28.38 25.33 28.18 20,905,074 -7.23(-20.42%)
Oct 17, 2012 38.27 38.43 34.55 35.41 6,763,461 -2.86(-7.47%)
Oct 16, 2012 37.05 38.31 36.93 38.27 842,499 +1.40(+3.80%)
Oct 15, 2012 36.68 37.05 36.59 36.87 563,926 +0.31(+0.85%)
Oct 12, 2012 37.04 37.33 36.55 36.56 313,108 -0.34(-0.92%)
Oct 11, 2012 37.06 37.15 36.10 36.90 1,335,923 +0.33(+0.90%)
Oct 10, 2012 37.00 37.41 36.33 36.57 703,808 -0.46(-1.24%)
Oct 09, 2012 38.23 38.26 36.63 37.03 742,912 -1.06(-2.78%)
Oct 08, 2012 38.00 38.37 37.60 38.09 756,782 -0.05(-0.13%)
Oct 05, 2012 39.11 39.39 38.02 38.14 524,954 -0.76(-1.95%)
Oct 04, 2012 38.44 38.90 38.07 38.90 720,808 +0.78(+2.05%)
Oct 03, 2012 37.38 38.33 37.38 38.12 971,136 -0.04(-0.10%)
Oct 02, 2012 38.33 38.50 37.83 38.16 836,744 +0.16(+0.42%)
Oct 01, 2012 37.17 38.46 37.15 38.00 1,444,342 +1.03(+2.79%)
Sep 28, 2012 37.28 37.41 36.78 36.97 541,041 -0.60(-1.60%)
Sep 27, 2012 36.97 37.60 36.62 37.57 567,352 +0.84(+2.29%)
Sep 26, 2012 37.22 37.41 36.29 36.73 612,465 -0.50(-1.34%)
Sep 25, 2012 37.66 38.23 37.12 37.23 778,980 -0.10(-0.27%)
Sep 24, 2012 37.64 37.74 37.13 37.33 712,667 -0.50(-1.32%)
Sep 21, 2012 37.02 37.85 36.68 37.83 1,618,544 +1.31(+3.59%)
Sep 20, 2012 36.85 36.85 36.02 36.52 1,288,671 -0.51(-1.38%)
Sep 19, 2012 37.68 37.68 36.99 37.03 663,957 -0.43(-1.15%)
Sep 18, 2012 37.40 37.58 37.02 37.46 739,425 -0.09(-0.24%)
Sep 17, 2012 37.42 37.91 36.33 37.55 1,293,938 -0.67(-1.75%)
Sep 14, 2012 39.18 39.50 37.81 38.22 1,301,934 -0.95(-2.43%)
Sep 13, 2012 38.61 39.82 38.10 39.17 867,826 +0.66(+1.71%)
Sep 12, 2012 38.33 38.74 38.08 38.51 1,220,751 +0.41(+1.08%)
Sep 11, 2012 37.81 38.74 37.56 38.10 1,202,096 +0.62(+1.65%)
Sep 10, 2012 37.92 37.97 37.27 37.48 855,124 -0.44(-1.16%)
Sep 07, 2012 37.74 38.24 37.36 37.92 1,167,764 +0.55(+1.47%)
Sep 06, 2012 35.95 37.72 35.78 37.37 1,660,383 +1.73(+4.85%)
Sep 05, 2012 34.97 35.84 34.97 35.64 1,305,164 +0.46(+1.31%)
Sep 04, 2012 33.92 35.40 33.71 35.18 740,735 +1.23(+3.62%)
Aug 31, 2012 33.89 34.50 33.82 33.95 822,185 +0.12(+0.35%)
Aug 30, 2012 33.66 34.06 33.41 33.83 856,242 -0.16(-0.47%)
Aug 29, 2012 33.60 34.05 33.19 33.99 545,745 +1.17(+3.56%)
Aug 27, 2012 32.93 33.16 32.42 32.82 643,273 -0.07(-0.21%)
Aug 24, 2012 32.22 33.30 32.17 32.89 796,459 +0.49(+1.51%)
Aug 23, 2012 33.65 33.89 32.13 32.40 1,271,231 -1.38(-4.09%)
Aug 22, 2012 34.10 34.17 33.56 33.78 599,978 -0.29(-0.85%)
Aug 21, 2012 34.01 34.53 33.85 34.07 825,050 +0.10(+0.29%)
Aug 20, 2012 34.73 35.05 33.54 33.97 985,209 -0.70(-2.02%)
Aug 17, 2012 34.26 34.68 34.00 34.67 552,289 +0.36(+1.05%)
Aug 16, 2012 34.30 34.48 33.73 34.31 402,634 +0.06(+0.18%)
Aug 15, 2012 34.08 34.34 33.81 34.25 434,559 -0.02(-0.06%)
Aug 14, 2012 34.29 34.85 34.07 34.27 573,795 +0.23(+0.68%)
Aug 13, 2012 34.50 34.52 33.52 34.04 483,305 -0.40(-1.16%)
Aug 10, 2012 34.57 34.60 34.21 34.44 303,229 -0.28(-0.81%)
Aug 09, 2012 34.59 34.91 34.32 34.72 614,830 +0.13(+0.38%)
Aug 08, 2012 34.95 35.20 34.41 34.59 544,814 -0.70(-1.98%)
Aug 07, 2012 34.38 35.77 34.38 35.29 917,661 +1.03(+3.01%)
Aug 06, 2012 35.10 35.16 34.23 34.26 682,230 -0.04(-0.12%)
Aug 03, 2012 34.25 34.85 34.18 34.30 946,320 +0.74(+2.21%)
Aug 02, 2012 33.73 33.86 32.50 33.56 922,548 -0.01(-0.03%)
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.