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 31, 2010 19.50 19.85 19.30 19.34 245,699 -0.17(-0.87%)
Mar 30, 2010 19.55 19.94 19.41 19.51 339,859 -0.01(-0.05%)
Mar 29, 2010 19.56 19.65 19.31 19.52 435,924 +0.06(+0.31%)
Mar 26, 2010 19.45 19.88 19.30 19.46 877,227 +0.11(+0.57%)
Mar 25, 2010 19.72 20.00 19.35 19.35 270,478 -0.31(-1.58%)
Mar 24, 2010 19.80 19.98 19.48 19.66 315,151 -0.23(-1.16%)
Mar 23, 2010 19.65 19.90 19.54 19.89 400,495 +0.28(+1.43%)
Mar 22, 2010 19.03 19.91 19.03 19.61 558,053 +0.45(+2.35%)
Mar 19, 2010 19.34 19.34 19.04 19.16 556,561 -0.04(-0.21%)
Mar 18, 2010 19.34 19.44 19.07 19.20 280,908 -0.12(-0.62%)
Mar 17, 2010 18.99 19.58 18.81 19.32 625,422 +0.42(+2.22%)
Mar 16, 2010 18.62 19.13 18.37 18.90 497,845 +0.36(+1.94%)
Mar 15, 2010 18.34 19.06 18.12 18.54 699,241 -0.64(-3.34%)
Mar 12, 2010 19.50 19.52 19.09 19.18 377,609 -0.25(-1.29%)
Mar 11, 2010 19.39 19.51 19.25 19.43 171,086 -0.04(-0.21%)
Mar 10, 2010 19.43 19.71 19.35 19.47 275,483 +0.03(+0.15%)
Mar 09, 2010 19.20 19.60 19.08 19.44 514,469 +0.17(+0.88%)
Mar 08, 2010 19.17 19.43 19.08 19.27 336,349 +0.10(+0.52%)
Mar 05, 2010 18.84 19.34 18.80 19.17 627,955 +0.34(+1.81%)
Mar 04, 2010 18.74 18.87 18.60 18.83 243,536 +0.08(+0.43%)
Mar 03, 2010 19.08 19.08 18.60 18.75 520,107 -0.21(-1.11%)
Mar 02, 2010 18.77 19.01 18.58 18.96 815,137 +0.18(+0.96%)
Mar 01, 2010 18.16 18.78 18.08 18.78 797,372 +0.68(+3.76%)
Feb 26, 2010 17.84 18.20 17.84 18.10 800,324 -0.02(-0.11%)
Feb 25, 2010 17.55 18.16 17.40 18.12 750,465 +0.12(+0.67%)
Feb 24, 2010 17.88 18.25 17.87 18.00 557,054 +0.08(+0.45%)
Feb 23, 2010 17.20 18.00 17.17 17.92 677,777 +0.00(+0.00%)
Feb 22, 2010 17.89 18.00 17.67 17.92 477,163 -0.02(-0.11%)
Feb 19, 2010 18.00 18.02 17.90 17.94 317,027 -0.05(-0.28%)
Feb 18, 2010 17.85 18.00 17.81 17.99 187,111 +0.07(+0.39%)
Feb 17, 2010 18.00 18.00 17.83 17.92 190,013 -0.03(-0.17%)
Feb 16, 2010 17.70 17.95 17.40 17.95 268,338 +0.42(+2.40%)
Feb 12, 2010 17.30 17.53 17.53 17.53 371,700 +0.08(+0.46%)
Feb 11, 2010 17.25 17.74 17.17 17.45 405,206 +0.19(+1.10%)
Feb 10, 2010 17.07 17.30 16.93 17.26 445,991 +0.06(+0.35%)
Feb 09, 2010 17.50 17.60 17.09 17.20 423,465 -0.08(-0.46%)
Feb 08, 2010 17.62 17.81 17.25 17.28 310,479 -0.40(-2.26%)
Feb 05, 2010 17.49 17.86 17.27 17.68 540,526 +0.19(+1.09%)
Feb 04, 2010 17.94 17.94 17.33 17.49 897,802 -0.62(-3.42%)
Feb 03, 2010 18.10 18.48 17.83 18.11 553,292 -0.01(-0.06%)
Feb 02, 2010 18.00 18.52 17.97 18.12 1,289,062 -0.46(-2.48%)
Feb 01, 2010 18.73 18.75 18.50 18.58 594,374 -0.17(-0.91%)
Jan 29, 2010 18.18 19.09 18.14 18.75 1,092,647 +0.72(+3.99%)
Jan 28, 2010 18.74 19.25 17.99 18.03 2,491,532 +1.34(+8.03%)
Jan 27, 2010 16.41 16.78 16.11 16.69 575,432 +0.23(+1.40%)
Jan 26, 2010 16.60 17.04 16.40 16.46 494,367 -0.24(-1.44%)
Jan 25, 2010 16.65 16.89 16.25 16.70 549,618 +0.17(+1.03%)
Jan 22, 2010 16.76 16.93 16.47 16.53 666,940 -0.32(-1.90%)
Jan 21, 2010 17.70 17.75 16.83 16.85 931,708 -0.83(-4.69%)
Jan 20, 2010 17.18 17.79 17.14 17.68 646,576 +0.34(+1.96%)
Jan 19, 2010 16.95 17.35 16.95 17.34 492,194 +0.41(+2.42%)
Jan 15, 2010 17.22 16.93 16.93 16.93 706,500 -0.20(-1.17%)
Jan 14, 2010 17.48 17.51 17.05 17.13 378,982 -0.45(-2.56%)
Jan 13, 2010 17.23 17.70 17.12 17.58 296,758 +0.35(+2.03%)
Jan 12, 2010 17.38 17.61 17.11 17.23 317,213 -0.31(-1.77%)
Jan 11, 2010 17.26 17.76 17.26 17.54 440,732 -0.12(-0.68%)
Jan 08, 2010 17.41 17.80 17.05 17.66 678,628 +0.23(+1.32%)
Jan 07, 2010 17.49 17.49 16.95 17.43 449,932 -0.05(-0.29%)
Jan 06, 2010 17.97 17.97 17.37 17.48 666,990 -0.53(-2.94%)
Jan 05, 2010 18.50 18.50 17.70 18.01 431,889 -0.49(-2.65%)
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.