Skip to main content

Align Technology (NQ: ALGN )

327.47 -0.43 (-0.13%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.90 14.16 13.74 13.86 2,549,915 -0.67(-4.61%)
Oct 30, 2006 14.21 14.66 13.96 14.53 1,077,695 +0.03(+0.21%)
Oct 27, 2006 14.35 14.58 14.27 14.50 954,730 +0.12(+0.83%)
Oct 26, 2006 14.20 14.50 14.10 14.38 1,568,002 +0.16(+1.13%)
Oct 25, 2006 13.75 14.42 13.22 14.22 1,474,525 +0.09(+0.64%)
Oct 24, 2006 14.19 14.19 13.76 14.13 874,211 +0.01(+0.07%)
Oct 23, 2006 14.02 14.28 13.83 14.12 766,651 +0.00(+0.00%)
Oct 20, 2006 14.18 14.22 13.91 14.12 707,939 -0.01(-0.07%)
Oct 19, 2006 13.97 14.15 13.80 14.13 1,452,344 +0.09(+0.64%)
Oct 18, 2006 14.83 14.94 13.83 14.04 1,612,587 -0.68(-4.62%)
Oct 17, 2006 14.85 14.94 14.27 14.72 851,420 -0.24(-1.60%)
Oct 16, 2006 15.00 15.13 14.60 14.96 1,269,014 -0.07(-0.47%)
Oct 13, 2006 14.70 15.33 14.68 15.03 2,957,231 +0.37(+2.52%)
Oct 12, 2006 13.95 14.71 13.87 14.66 1,708,803 +0.78(+5.62%)
Oct 11, 2006 13.77 13.91 13.54 13.88 1,194,786 +0.14(+1.02%)
Oct 10, 2006 13.35 13.90 13.26 13.74 1,493,483 +0.36(+2.69%)
Oct 09, 2006 13.58 13.76 13.08 13.38 995,583 -0.23(-1.69%)
Oct 06, 2006 13.00 13.65 12.79 13.61 3,639,659 +0.67(+5.18%)
Oct 05, 2006 11.70 12.95 11.60 12.94 2,840,133 +1.20(+10.22%)
Oct 04, 2006 11.33 11.87 11.31 11.74 2,593,640 +0.36(+3.16%)
Oct 03, 2006 11.00 11.39 11.00 11.38 2,116,143 +0.07(+0.62%)
Oct 02, 2006 11.30 11.56 11.03 11.31 2,201,339 -0.07(-0.62%)
Sep 29, 2006 11.58 12.02 11.20 11.38 5,198,583 -0.18(-1.56%)
Sep 28, 2006 12.99 13.34 10.87 11.56 24,484,904 +3.76(+48.21%)
Sep 27, 2006 7.650 8.060 7.520 7.800 1,389,200 +0.15(+1.96%)
Sep 26, 2006 6.950 7.790 6.950 7.650 1,450,523 +0.67(+9.60%)
Sep 25, 2006 6.800 6.990 6.700 6.980 306,370 +0.27(+4.02%)
Sep 22, 2006 6.530 7.060 6.530 6.710 691,505 +0.14(+2.13%)
Sep 21, 2006 6.680 6.700 6.480 6.570 95,960 -0.07(-1.05%)
Sep 20, 2006 6.640 6.730 6.550 6.640 139,902 +0.08(+1.22%)
Sep 19, 2006 6.690 6.710 6.350 6.560 165,507 -0.15(-2.24%)
Sep 18, 2006 6.710 6.780 6.670 6.710 174,802 -0.05(-0.74%)
Sep 15, 2006 6.820 6.830 6.620 6.760 590,510 +0.00(+0.00%)
Sep 14, 2006 6.700 6.760 6.600 6.760 172,795 +0.06(+0.90%)
Sep 13, 2006 6.460 6.700 6.410 6.700 161,101 +0.25(+3.88%)
Sep 12, 2006 6.280 6.450 6.280 6.450 137,371 +0.20(+3.20%)
Sep 11, 2006 6.090 6.300 6.090 6.250 126,847 +0.10(+1.63%)
Sep 08, 2006 6.220 6.230 6.100 6.150 180,194 -0.08(-1.28%)
Sep 07, 2006 6.320 6.420 6.230 6.230 139,100 -0.15(-2.35%)
Sep 06, 2006 6.390 6.450 6.190 6.380 200,917 -0.01(-0.16%)
Sep 05, 2006 6.150 6.410 6.140 6.390 184,311 +0.28(+4.58%)
Sep 01, 2006 6.260 6.310 6.060 6.110 277,503 -0.14(-2.24%)
Aug 31, 2006 6.010 6.270 5.960 6.250 290,358 +0.19(+3.14%)
Aug 30, 2006 6.180 6.280 5.970 6.060 719,636 -0.08(-1.30%)
Aug 29, 2006 6.050 6.140 5.880 6.140 329,196 +0.13(+2.16%)
Aug 28, 2006 5.670 6.080 5.670 6.010 1,061,946 +0.32(+5.62%)
Aug 25, 2006 5.650 5.730 5.650 5.690 343,980 +0.03(+0.53%)
Aug 24, 2006 5.800 5.900 5.620 5.660 389,966 -0.15(-2.58%)
Aug 23, 2006 5.900 5.963 5.760 5.810 236,900 -0.08(-1.36%)
Aug 22, 2006 5.850 5.950 5.840 5.890 159,505 +0.01(+0.17%)
Aug 21, 2006 5.930 5.970 5.800 5.880 225,789 -0.06(-1.01%)
Aug 18, 2006 5.990 6.000 5.910 5.940 382,189 -0.01(-0.17%)
Aug 17, 2006 5.850 6.080 5.850 5.950 476,289 +0.06(+1.02%)
Aug 16, 2006 5.990 6.000 5.860 5.890 171,247 -0.03(-0.51%)
Aug 15, 2006 5.930 5.990 5.810 5.920 425,755 +0.08(+1.37%)
Aug 14, 2006 5.890 5.970 5.830 5.840 216,672 +0.02(+0.34%)
Aug 11, 2006 5.930 5.960 5.800 5.820 257,720 -0.15(-2.51%)
Aug 10, 2006 5.900 6.090 5.896 5.970 477,296 +0.01(+0.17%)
Aug 09, 2006 6.070 6.090 5.940 5.960 310,313 -0.08(-1.32%)
Aug 08, 2006 6.160 6.210 5.920 6.040 453,003 -0.07(-1.15%)
Aug 07, 2006 6.300 6.300 6.020 6.110 432,269 -0.23(-3.63%)
Aug 04, 2006 6.600 6.750 6.190 6.340 479,171 -0.18(-2.76%)
Aug 03, 2006 6.550 6.620 6.320 6.520 644,802 -0.09(-1.36%)
Aug 02, 2006 6.850 6.850 6.488 6.610 464,164 -0.19(-2.79%)
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.