Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.790 4.990 4.580 4.710 317,200 -0.07(-1.46%)
Feb 27, 2003 4.410 4.850 4.400 4.780 192,400 +0.13(+2.80%)
Feb 26, 2003 4.560 4.750 4.260 4.650 100,600 +0.16(+3.52%)
Feb 25, 2003 4.200 4.750 3.750 4.492 567,900 +0.29(+6.95%)
Feb 24, 2003 4.290 4.370 4.200 4.200 112,800 -0.20(-4.55%)
Feb 21, 2003 4.680 4.750 4.300 4.400 368,000 -0.22(-4.76%)
Feb 20, 2003 4.040 4.750 3.990 4.620 289,600 +0.57(+14.07%)
Feb 19, 2003 3.990 4.100 3.990 4.050 488,100 +0.05(+1.25%)
Feb 18, 2003 4.010 4.100 3.960 4.000 416,800 +0.07(+1.78%)
Feb 14, 2003 3.650 4.100 3.580 3.930 220,700 +0.33(+9.17%)
Feb 13, 2003 3.550 3.650 3.500 3.600 170,000 +0.04(+1.12%)
Feb 12, 2003 3.600 3.650 3.530 3.560 192,700 -0.03(-0.84%)
Feb 11, 2003 3.650 3.650 3.500 3.590 189,700 -0.06(-1.64%)
Feb 10, 2003 3.500 3.680 3.500 3.650 119,800 +0.00(+0.00%)
Feb 07, 2003 3.530 3.650 3.500 3.650 164,300 -0.05(-1.35%)
Feb 06, 2003 3.320 3.740 3.320 3.700 105,600 +0.27(+7.87%)
Feb 05, 2003 3.200 3.530 3.110 3.430 79,900 +0.23(+7.19%)
Feb 04, 2003 3.210 3.210 3.150 3.200 57,400 -0.10(-3.03%)
Feb 03, 2003 3.300 3.320 3.210 3.300 160,800 +0.00(+0.00%)
Jan 31, 2003 3.120 3.350 3.020 3.300 84,500 +0.14(+4.43%)
Jan 30, 2003 3.140 3.350 3.020 3.160 166,800 +0.02(+0.64%)
Jan 29, 2003 3.100 3.150 3.000 3.140 60,100 -0.05(-1.57%)
Jan 28, 2003 2.910 3.190 2.910 3.190 92,800 +0.26(+8.87%)
Jan 27, 2003 2.910 3.000 2.850 2.930 116,400 -0.08(-2.66%)
Jan 24, 2003 3.210 3.330 3.010 3.010 68,000 -0.22(-6.81%)
Jan 23, 2003 3.200 3.300 3.200 3.230 64,400 +0.01(+0.28%)
Jan 22, 2003 3.300 3.300 3.200 3.221 33,100 +0.02(+0.66%)
Jan 21, 2003 3.160 3.300 3.141 3.200 70,300 -0.05(-1.54%)
Jan 17, 2003 3.190 3.300 3.170 3.250 84,000 -0.04(-1.22%)
Jan 16, 2003 3.160 3.340 3.160 3.290 145,900 +0.10(+3.13%)
Jan 15, 2003 3.150 3.270 3.130 3.190 48,500 -0.11(-3.33%)
Jan 14, 2003 3.300 3.300 3.120 3.300 46,500 +0.05(+1.54%)
Jan 13, 2003 3.220 3.340 3.190 3.250 240,900 +0.03(+0.93%)
Jan 10, 2003 3.050 3.300 3.020 3.220 137,700 +0.15(+4.89%)
Jan 09, 2003 3.000 3.090 2.980 3.070 145,000 +0.06(+1.99%)
Jan 08, 2003 3.070 3.070 2.950 3.010 85,300 -0.02(-0.66%)
Jan 07, 2003 2.930 3.070 2.870 3.030 129,400 +0.18(+6.32%)
Jan 06, 2003 2.670 2.870 2.640 2.850 41,300 +0.22(+8.37%)
Jan 03, 2003 2.780 2.780 2.540 2.630 215,900 -0.11(-3.98%)
Jan 02, 2003 2.950 2.980 2.690 2.739 112,900 -0.02(-0.80%)
Dec 31, 2002 2.930 2.970 2.700 2.761 207,600 -0.19(-6.41%)
Dec 30, 2002 2.960 3.070 2.760 2.950 321,000 -0.03(-1.01%)
Dec 27, 2002 2.960 3.150 2.910 2.980 154,800 +0.03(+1.02%)
Dec 26, 2002 2.900 3.050 2.860 2.950 41,600 +0.05(+1.72%)
Dec 24, 2002 2.950 2.990 2.900 2.900 50,600 -0.05(-1.69%)
Dec 23, 2002 2.970 3.300 2.810 2.950 242,400 -0.10(-3.28%)
Dec 20, 2002 2.970 3.300 2.860 3.050 275,000 +0.15(+5.17%)
Dec 19, 2002 3.050 3.100 2.850 2.900 135,400 -0.15(-4.92%)
Dec 18, 2002 3.250 3.370 2.980 3.050 119,500 -0.23(-7.01%)
Dec 17, 2002 3.360 3.400 3.110 3.280 55,300 -0.15(-4.37%)
Dec 16, 2002 3.180 3.500 3.050 3.430 149,500 +0.25(+7.86%)
Dec 13, 2002 3.100 3.350 3.010 3.180 160,900 +0.18(+6.00%)
Dec 12, 2002 2.750 3.130 2.750 3.000 325,900 +0.15(+5.26%)
Dec 11, 2002 2.600 2.860 2.510 2.850 171,500 +0.31(+12.20%)
Dec 10, 2002 2.610 2.650 2.500 2.540 67,100 +0.09(+3.67%)
Dec 09, 2002 2.420 2.680 2.420 2.450 134,800 +0.01(+0.41%)
Dec 06, 2002 2.410 2.480 2.380 2.440 137,300 -0.06(-2.40%)
Dec 05, 2002 2.700 2.740 2.500 2.500 112,900 -0.15(-5.66%)
Dec 04, 2002 2.650 2.750 2.580 2.650 76,000 -0.24(-8.30%)
Dec 03, 2002 3.190 3.190 2.760 2.890 128,900 -0.27(-8.54%)
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.