Align Technology (NQ: ALGN )

548.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 16.13 16.13 15.72 15.86 435,313 -0.29(-1.80%)
Mar 29, 2007 16.31 16.32 15.94 16.15 779,514 -0.10(-0.62%)
Mar 28, 2007 16.08 16.51 16.07 16.25 879,898 +0.03(+0.18%)
Mar 27, 2007 16.17 16.32 16.03 16.22 428,564 -0.03(-0.18%)
Mar 26, 2007 16.38 16.53 16.10 16.25 202,630 -0.18(-1.10%)
Mar 23, 2007 16.44 16.50 16.26 16.43 328,366 +0.00(+0.00%)
Mar 22, 2007 16.54 16.54 16.16 16.43 358,555 -0.02(-0.12%)
Mar 21, 2007 16.07 16.48 15.97 16.45 392,064 +0.39(+2.43%)
Mar 20, 2007 16.38 16.44 15.99 16.06 472,520 -0.32(-1.95%)
Mar 19, 2007 16.10 16.50 16.00 16.38 371,270 +0.38(+2.37%)
Mar 16, 2007 16.57 16.66 15.97 16.00 765,066 -0.58(-3.50%)
Mar 15, 2007 16.73 16.95 16.49 16.58 273,267 -0.12(-0.72%)
Mar 14, 2007 16.18 16.83 16.18 16.70 545,654 +0.48(+2.96%)
Mar 13, 2007 16.79 16.97 16.11 16.22 457,432 -0.57(-3.39%)
Mar 12, 2007 16.68 16.91 16.55 16.79 497,839 +0.20(+1.21%)
Mar 09, 2007 16.62 16.63 16.36 16.59 418,000 +0.07(+0.42%)
Mar 08, 2007 16.26 16.58 16.23 16.52 629,026 +0.45(+2.80%)
Mar 07, 2007 16.42 16.68 16.05 16.07 852,477 -0.33(-2.01%)
Mar 06, 2007 16.44 16.80 16.29 16.40 1,026,362 +0.17(+1.05%)
Mar 05, 2007 16.39 16.66 16.20 16.23 972,070 -0.23(-1.40%)
Mar 02, 2007 16.29 16.52 16.28 16.46 879,858 +0.15(+0.92%)
Mar 01, 2007 16.08 16.71 16.01 16.31 991,201 -0.11(-0.67%)
Feb 28, 2007 16.31 16.52 15.90 16.42 654,412 +0.09(+0.55%)
Feb 27, 2007 16.71 16.87 16.30 16.33 834,118 -0.65(-3.83%)
Feb 26, 2007 17.19 17.34 16.92 16.98 587,740 -0.28(-1.62%)
Feb 23, 2007 17.43 17.43 17.09 17.26 362,450 -0.25(-1.43%)
Feb 22, 2007 17.66 17.77 17.30 17.51 676,174 -0.07(-0.40%)
Feb 21, 2007 17.73 17.89 17.51 17.58 730,061 -0.30(-1.68%)
Feb 20, 2007 17.48 17.95 17.46 17.88 731,543 +0.32(+1.82%)
Feb 16, 2007 17.45 17.63 17.25 17.56 718,036 +0.10(+0.57%)
Feb 15, 2007 16.97 17.55 16.90 17.46 1,073,749 +0.50(+2.95%)
Feb 14, 2007 16.96 17.42 16.75 16.96 1,144,082 -0.03(-0.18%)
Feb 13, 2007 16.87 17.16 16.60 16.99 1,198,256 +0.24(+1.43%)
Feb 12, 2007 16.99 17.00 16.30 16.75 1,088,351 +0.53(+3.27%)
Feb 09, 2007 16.56 16.62 16.01 16.22 499,788 -0.30(-1.82%)
Feb 08, 2007 16.40 16.66 16.22 16.52 716,547 +0.10(+0.61%)
Feb 07, 2007 16.39 16.59 16.25 16.42 553,930 +0.09(+0.55%)
Feb 06, 2007 16.21 16.70 16.15 16.33 1,095,120 +0.11(+0.68%)
Feb 05, 2007 16.11 16.40 16.10 16.22 523,743 -0.25(-1.52%)
Feb 02, 2007 16.19 16.55 16.16 16.47 783,159 -0.14(-0.84%)
Feb 01, 2007 16.03 16.65 15.98 16.61 1,826,049 +0.05(+0.30%)
Jan 31, 2007 16.52 16.91 15.87 16.56 2,088,569 -0.13(-0.78%)
Jan 30, 2007 15.76 17.01 15.76 16.69 8,792,995 +2.92(+21.21%)
Jan 29, 2007 14.08 14.08 13.53 13.77 602,581 -0.22(-1.57%)
Jan 26, 2007 14.03 14.17 13.75 13.99 487,877 -0.01(-0.07%)
Jan 25, 2007 14.22 14.25 13.84 14.00 405,099 -0.17(-1.20%)
Jan 24, 2007 14.16 14.25 14.07 14.17 266,783 +0.06(+0.43%)
Jan 23, 2007 14.02 14.23 13.97 14.11 546,335 +0.11(+0.79%)
Jan 22, 2007 14.40 14.42 13.97 14.00 346,799 -0.44(-3.05%)
Jan 19, 2007 14.31 14.49 14.22 14.44 314,040 +0.09(+0.63%)
Jan 18, 2007 14.23 14.47 14.23 14.35 407,811 +0.08(+0.56%)
Jan 17, 2007 14.32 14.54 14.23 14.27 554,532 -0.08(-0.56%)
Jan 16, 2007 14.51 14.72 14.22 14.35 454,754 -0.16(-1.10%)
Jan 12, 2007 14.19 14.73 14.19 14.51 611,705 +0.41(+2.91%)
Jan 11, 2007 13.94 14.22 13.91 14.10 417,582 +0.21(+1.51%)
Jan 10, 2007 13.58 13.94 13.51 13.89 541,463 +0.19(+1.39%)
Jan 09, 2007 13.66 13.87 13.57 13.70 982,330 +0.02(+0.15%)
Jan 08, 2007 13.62 13.76 13.20 13.68 635,306 +0.04(+0.29%)
Jan 05, 2007 13.55 13.71 13.46 13.64 435,854 +0.04(+0.29%)
Jan 04, 2007 13.44 13.66 13.31 13.60 504,504 +0.25(+1.87%)
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.