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 (%)
Aug 31, 2005 6.710 6.850 6.690 6.810 579,231 +0.04(+0.59%)
Aug 30, 2005 6.750 6.960 6.700 6.770 1,067,300 +0.15(+2.27%)
Aug 29, 2005 6.500 6.660 6.430 6.620 353,545 +0.11(+1.69%)
Aug 26, 2005 6.700 6.750 6.510 6.510 763,233 -0.21(-3.12%)
Aug 25, 2005 6.780 6.850 6.680 6.720 661,601 +0.00(+0.00%)
Aug 24, 2005 6.480 6.780 6.450 6.720 1,384,502 +0.24(+3.70%)
Aug 23, 2005 6.530 6.580 6.480 6.480 701,652 -0.05(-0.77%)
Aug 22, 2005 6.400 6.600 6.400 6.530 1,399,804 +0.09(+1.40%)
Aug 19, 2005 6.360 6.500 6.280 6.440 687,446 +0.05(+0.78%)
Aug 18, 2005 6.690 6.690 6.360 6.390 1,629,946 -0.28(-4.20%)
Aug 17, 2005 6.500 6.710 6.470 6.670 636,268 +0.17(+2.62%)
Aug 16, 2005 6.500 6.630 6.380 6.500 871,722 -0.04(-0.61%)
Aug 15, 2005 6.190 6.600 6.180 6.540 605,589 +0.31(+4.98%)
Aug 12, 2005 6.190 6.430 6.070 6.230 679,873 +0.02(+0.32%)
Aug 11, 2005 6.070 6.250 6.070 6.210 473,775 +0.08(+1.31%)
Aug 10, 2005 6.250 6.310 6.060 6.130 639,337 -0.12(-1.92%)
Aug 09, 2005 6.200 6.290 6.180 6.250 463,361 +0.04(+0.64%)
Aug 08, 2005 6.140 6.310 6.130 6.210 719,843 -0.02(-0.32%)
Aug 05, 2005 6.220 6.310 6.190 6.230 485,503 -0.02(-0.32%)
Aug 04, 2005 6.180 6.290 6.180 6.250 336,296 +0.02(+0.32%)
Aug 03, 2005 6.390 6.450 6.190 6.230 792,424 -0.25(-3.86%)
Aug 02, 2005 6.520 6.560 6.430 6.480 582,487 -0.08(-1.22%)
Aug 01, 2005 6.530 6.630 6.400 6.560 647,754 +0.04(+0.61%)
Jul 29, 2005 6.700 6.780 6.510 6.520 569,256 -0.18(-2.69%)
Jul 28, 2005 6.670 6.790 6.570 6.700 521,371 +0.07(+1.06%)
Jul 27, 2005 6.460 6.740 6.420 6.630 864,579 +0.17(+2.63%)
Jul 26, 2005 6.240 6.550 6.180 6.460 1,072,091 +0.28(+4.53%)
Jul 25, 2005 6.130 6.250 6.060 6.180 993,886 +0.12(+1.98%)
Jul 22, 2005 5.850 6.060 5.800 6.060 1,229,349 +0.18(+3.06%)
Jul 21, 2005 6.290 6.300 5.830 5.880 1,627,807 -0.29(-4.70%)
Jul 20, 2005 7.010 7.010 5.630 6.170 4,234,187 -0.88(-12.48%)
Jul 19, 2005 7.250 7.380 6.920 7.050 1,572,770 -0.35(-4.73%)
Jul 18, 2005 7.660 7.710 7.310 7.400 671,436 -0.30(-3.90%)
Jul 15, 2005 7.900 8.000 7.610 7.700 708,693 -0.25(-3.14%)
Jul 14, 2005 8.100 8.320 7.920 7.950 708,960 -0.12(-1.49%)
Jul 13, 2005 8.180 8.250 8.070 8.070 498,579 -0.13(-1.59%)
Jul 12, 2005 8.350 8.410 8.020 8.200 861,636 -0.14(-1.68%)
Jul 11, 2005 8.110 8.350 8.110 8.340 645,874 +0.20(+2.46%)
Jul 08, 2005 7.750 8.250 7.750 8.140 608,090 +0.29(+3.69%)
Jul 07, 2005 7.560 7.850 7.560 7.850 317,184 +0.13(+1.68%)
Jul 06, 2005 7.790 7.940 7.680 7.720 419,694 -0.07(-0.90%)
Jul 05, 2005 7.410 7.790 7.410 7.790 406,800 +0.35(+4.70%)
Jul 01, 2005 7.350 7.540 7.350 7.440 268,500 +0.07(+0.95%)
Jun 30, 2005 7.400 7.502 7.340 7.370 364,542 +0.05(+0.68%)
Jun 29, 2005 7.420 7.470 7.280 7.320 293,937 -0.07(-1.01%)
Jun 28, 2005 7.040 7.420 6.950 7.395 626,144 +0.43(+6.25%)
Jun 27, 2005 7.000 7.070 6.950 6.960 367,782 -0.11(-1.56%)
Jun 24, 2005 6.920 7.070 6.920 7.070 775,760 +0.14(+2.02%)
Jun 23, 2005 7.200 7.310 6.930 6.930 692,382 -0.32(-4.41%)
Jun 22, 2005 7.370 7.470 7.150 7.250 312,684 -0.12(-1.63%)
Jun 21, 2005 7.410 7.490 7.190 7.370 308,925 -0.08(-1.07%)
Jun 20, 2005 7.550 7.600 7.420 7.450 475,581 -0.11(-1.46%)
Jun 17, 2005 7.450 7.590 7.340 7.560 732,916 +0.06(+0.80%)
Jun 16, 2005 7.270 7.570 7.270 7.500 478,949 +0.21(+2.88%)
Jun 15, 2005 7.440 7.540 7.240 7.290 452,329 -0.17(-2.28%)
Jun 14, 2005 7.680 7.680 7.330 7.460 586,715 -0.20(-2.61%)
Jun 13, 2005 7.460 7.760 7.410 7.660 486,074 +0.20(+2.68%)
Jun 10, 2005 7.520 7.570 7.410 7.460 500,227 -0.08(-1.06%)
Jun 09, 2005 7.150 7.570 7.100 7.540 507,470 +0.43(+6.05%)
Jun 08, 2005 7.330 7.330 7.100 7.110 407,812 -0.17(-2.34%)
Jun 07, 2005 7.380 7.570 7.100 7.280 417,862 -0.21(-2.80%)
Jun 06, 2005 7.530 7.584 7.390 7.490 504,313 -0.08(-1.06%)
Jun 03, 2005 7.620 7.750 7.550 7.570 312,414 -0.08(-1.05%)
Jun 02, 2005 7.170 7.740 7.170 7.650 685,814 +0.40(+5.52%)
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.