Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.44 24.65 24.10 24.16 565,678 -0.25(-1.02%)
Jun 28, 2007 23.91 24.68 23.91 24.41 761,622 +0.53(+2.22%)
Jun 27, 2007 23.45 23.91 23.08 23.88 590,763 +0.22(+0.93%)
Jun 26, 2007 23.65 23.90 23.35 23.66 714,214 +0.07(+0.30%)
Jun 25, 2007 24.13 24.34 23.48 23.59 956,529 -0.67(-2.76%)
Jun 22, 2007 24.74 24.87 24.09 24.26 1,233,956 -0.63(-2.53%)
Jun 21, 2007 24.47 24.96 24.23 24.89 652,810 +0.32(+1.30%)
Jun 20, 2007 24.72 24.86 24.45 24.57 907,900 -0.08(-0.32%)
Jun 19, 2007 24.77 24.85 24.51 24.65 537,300 -0.18(-0.72%)
Jun 18, 2007 24.52 24.91 24.11 24.83 821,000 +0.33(+1.35%)
Jun 15, 2007 24.70 25.29 24.37 24.50 1,736,100 +0.06(+0.25%)
Jun 14, 2007 23.71 24.65 23.71 24.44 1,326,800 +0.76(+3.21%)
Jun 13, 2007 23.11 24.07 23.03 23.68 1,269,400 +0.65(+2.82%)
Jun 12, 2007 23.36 23.48 22.89 23.03 826,600 -0.41(-1.75%)
Jun 11, 2007 23.01 23.54 22.85 23.44 745,300 +0.33(+1.43%)
Jun 08, 2007 22.20 23.12 22.19 23.11 1,092,699 +0.86(+3.87%)
Jun 07, 2007 23.11 23.13 21.79 22.25 910,393 -0.78(-3.39%)
Jun 06, 2007 23.23 23.28 22.99 23.03 444,388 -0.19(-0.82%)
Jun 05, 2007 23.41 23.74 22.99 23.22 775,073 -0.16(-0.68%)
Jun 04, 2007 22.54 23.40 22.54 23.38 817,382 +0.68(+3.00%)
Jun 01, 2007 22.99 23.35 22.42 22.70 1,009,903 -0.09(-0.39%)
May 31, 2007 22.95 23.83 22.63 22.79 1,290,242 -0.15(-0.65%)
May 30, 2007 22.39 23.01 22.30 22.94 813,581 +0.34(+1.50%)
May 29, 2007 22.70 22.70 22.21 22.60 580,302 -0.04(-0.18%)
May 25, 2007 22.42 22.68 22.18 22.64 375,381 +0.34(+1.52%)
May 24, 2007 22.51 22.75 22.10 22.30 756,992 -0.37(-1.63%)
May 23, 2007 22.59 23.05 22.51 22.67 639,027 +0.16(+0.71%)
May 22, 2007 22.77 23.00 22.48 22.51 657,053 -0.17(-0.75%)
May 21, 2007 22.44 23.09 22.30 22.68 795,707 +0.32(+1.43%)
May 18, 2007 22.29 22.50 22.10 22.36 550,416 +0.14(+0.63%)
May 17, 2007 22.53 22.58 21.99 22.22 571,823 -0.38(-1.68%)
May 16, 2007 22.37 22.63 22.09 22.60 614,209 +0.26(+1.16%)
May 15, 2007 22.54 23.00 22.17 22.34 694,467 -0.27(-1.19%)
May 14, 2007 23.01 23.10 22.38 22.61 724,344 -0.49(-2.12%)
May 11, 2007 22.70 23.37 22.53 23.10 589,902 +0.52(+2.30%)
May 10, 2007 23.27 23.31 22.52 22.58 808,083 -0.74(-3.17%)
May 09, 2007 23.17 23.39 23.01 23.32 589,147 -0.01(-0.04%)
May 08, 2007 23.40 24.19 23.09 23.33 731,432 -0.14(-0.60%)
May 07, 2007 23.34 23.60 23.30 23.47 761,362 -0.03(-0.13%)
May 04, 2007 24.05 24.05 23.06 23.50 1,023,832 -0.43(-1.80%)
May 03, 2007 23.30 24.18 23.28 23.93 1,462,772 +0.53(+2.26%)
May 02, 2007 23.86 24.01 23.25 23.40 1,587,290 -0.50(-2.09%)
May 01, 2007 22.70 23.95 22.60 23.90 2,205,056 +1.24(+5.47%)
Apr 30, 2007 22.95 23.37 22.57 22.66 2,823,789 -1.21(-5.07%)
Apr 27, 2007 23.57 24.28 22.96 23.87 2,147,211 +0.27(+1.15%)
Apr 26, 2007 22.18 23.94 22.17 23.60 10,305,998 +5.91(+33.40%)
Apr 25, 2007 17.46 17.79 17.03 17.69 815,117 +0.38(+2.20%)
Apr 24, 2007 17.34 17.45 17.00 17.31 534,840 -0.14(-0.80%)
Apr 23, 2007 17.58 17.75 17.02 17.45 973,401 +0.70(+4.18%)
Apr 20, 2007 16.15 17.06 16.00 16.75 1,108,483 +0.80(+5.02%)
Apr 19, 2007 16.52 16.63 15.88 15.95 678,590 -0.61(-3.68%)
Apr 18, 2007 16.82 16.94 16.55 16.56 484,726 -0.37(-2.19%)
Apr 17, 2007 17.04 17.10 16.80 16.93 739,048 -0.13(-0.76%)
Apr 16, 2007 16.95 17.09 16.84 17.06 429,218 +0.14(+0.83%)
Apr 13, 2007 16.66 16.92 16.59 16.92 299,240 +0.23(+1.38%)
Apr 12, 2007 16.75 16.92 16.58 16.69 562,918 -0.13(-0.77%)
Apr 11, 2007 17.28 17.28 16.63 16.82 355,916 -0.39(-2.27%)
Apr 10, 2007 16.53 17.29 16.53 17.21 856,758 +0.59(+3.55%)
Apr 09, 2007 16.70 16.73 16.32 16.62 505,276 -0.08(-0.48%)
Apr 05, 2007 16.61 16.72 16.43 16.70 257,324 +0.16(+0.97%)
Apr 04, 2007 16.53 16.67 16.29 16.54 296,472 -0.03(-0.18%)
Apr 03, 2007 15.74 16.66 15.70 16.57 829,372 +0.83(+5.27%)
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.