Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.00 13.14 12.90 13.04 351,225 -0.10(-0.76%)
Aug 28, 2008 12.68 13.18 12.62 13.14 659,633 +0.44(+3.46%)
Aug 27, 2008 12.62 12.83 12.55 12.70 438,837 +0.06(+0.47%)
Aug 26, 2008 12.58 12.94 12.47 12.64 414,394 +0.02(+0.16%)
Aug 25, 2008 12.92 12.99 12.56 12.62 498,874 -0.34(-2.62%)
Aug 22, 2008 12.48 13.00 12.48 12.96 486,343 +0.55(+4.43%)
Aug 21, 2008 12.20 12.61 12.20 12.41 586,498 +0.08(+0.65%)
Aug 20, 2008 12.30 12.84 12.10 12.33 1,008,536 +0.04(+0.33%)
Aug 19, 2008 12.72 12.83 12.05 12.29 776,986 -0.53(-4.13%)
Aug 18, 2008 13.04 13.19 12.69 12.82 442,221 -0.20(-1.54%)
Aug 15, 2008 12.96 13.13 12.86 13.02 1,037,094 +0.21(+1.64%)
Aug 14, 2008 12.72 13.00 12.72 12.81 809,389 -0.01(-0.08%)
Aug 13, 2008 12.82 13.05 12.52 12.82 827,412 -0.06(-0.47%)
Aug 12, 2008 12.76 13.03 12.72 12.88 691,898 +0.04(+0.31%)
Aug 11, 2008 12.16 13.19 11.95 12.84 1,309,606 +0.53(+4.31%)
Aug 08, 2008 11.70 12.35 11.56 12.31 836,243 +0.59(+5.03%)
Aug 07, 2008 11.28 11.77 11.09 11.72 849,242 +0.37(+3.26%)
Aug 06, 2008 10.91 11.37 10.72 11.35 760,214 +0.40(+3.65%)
Aug 05, 2008 10.66 10.97 10.41 10.95 658,405 +0.44(+4.19%)
Aug 04, 2008 10.50 10.55 10.26 10.51 983,445 -0.03(-0.28%)
Aug 01, 2008 9.940 10.70 9.910 10.54 1,306,174 +0.53(+5.29%)
Jul 31, 2008 10.01 10.09 9.800 10.01 1,866,003 -0.16(-1.57%)
Jul 30, 2008 9.100 10.62 9.020 10.17 5,370,986 -1.02(-9.12%)
Jul 29, 2008 11.19 11.56 10.94 11.19 1,836,210 -0.07(-0.62%)
Jul 28, 2008 11.47 11.52 11.08 11.26 688,400 -0.26(-2.26%)
Jul 25, 2008 11.78 11.96 11.46 11.52 448,380 -0.15(-1.29%)
Jul 24, 2008 11.75 11.87 11.59 11.67 570,357 -0.03(-0.26%)
Jul 23, 2008 11.47 11.78 11.25 11.70 719,340 +0.08(+0.69%)
Jul 22, 2008 11.03 11.68 10.91 11.62 539,493 +0.58(+5.25%)
Jul 21, 2008 11.47 11.69 10.98 11.04 831,895 -0.41(-3.58%)
Jul 18, 2008 12.15 12.15 11.39 11.45 780,287 -0.71(-5.84%)
Jul 17, 2008 11.40 12.24 11.34 12.16 763,746 +0.90(+7.99%)
Jul 16, 2008 10.71 11.33 10.56 11.26 926,571 +0.47(+4.36%)
Jul 15, 2008 10.41 11.14 10.38 10.79 880,262 +0.28(+2.66%)
Jul 14, 2008 10.79 10.93 10.27 10.51 527,887 -0.17(-1.59%)
Jul 11, 2008 10.12 10.75 10.01 10.68 880,215 +0.45(+4.40%)
Jul 10, 2008 10.92 11.08 10.10 10.23 1,742,849 -0.64(-5.89%)
Jul 09, 2008 11.44 11.44 10.87 10.87 729,953 -0.43(-3.81%)
Jul 08, 2008 11.17 11.52 11.16 11.30 698,088 +0.17(+1.53%)
Jul 07, 2008 11.25 11.44 11.01 11.13 695,259 -0.03(-0.27%)
Jul 04, 2008 11.20 11.30 10.92 11.16 448,283 +0.00(+0.00%)
Jul 03, 2008 11.20 11.30 10.92 11.16 448,283 -0.06(-0.53%)
Jul 02, 2008 10.85 11.39 10.84 11.22 1,085,881 +0.38(+3.51%)
Jul 01, 2008 10.38 10.86 10.19 10.84 1,601,080 +0.35(+3.34%)
Jun 30, 2008 10.72 10.92 10.47 10.49 945,738 -0.22(-2.05%)
Jun 27, 2008 10.87 11.03 10.68 10.71 1,176,686 -0.20(-1.83%)
Jun 26, 2008 11.15 11.22 10.75 10.91 577,100 -0.40(-3.54%)
Jun 25, 2008 11.30 11.72 11.06 11.31 1,164,140 +0.24(+2.17%)
Jun 24, 2008 11.60 11.74 10.96 11.07 836,750 -0.62(-5.30%)
Jun 23, 2008 12.21 12.21 11.62 11.69 628,973 -0.43(-3.55%)
Jun 20, 2008 12.67 12.68 11.96 12.12 662,971 -0.63(-4.94%)
Jun 19, 2008 12.36 12.80 12.23 12.75 427,406 +0.38(+3.07%)
Jun 18, 2008 12.89 12.95 12.32 12.37 357,251 -0.56(-4.33%)
Jun 17, 2008 12.25 13.01 12.07 12.93 970,379 +0.68(+5.55%)
Jun 16, 2008 12.28 12.31 12.04 12.25 455,302 -0.05(-0.41%)
Jun 13, 2008 12.16 12.30 12.05 12.30 345,606 +0.28(+2.33%)
Jun 12, 2008 11.76 12.16 11.76 12.02 702,737 +0.35(+3.00%)
Jun 11, 2008 12.04 12.29 11.67 11.67 699,667 -0.43(-3.55%)
Jun 10, 2008 12.20 12.52 11.97 12.10 908,347 -0.51(-4.04%)
Jun 09, 2008 12.90 12.97 12.30 12.61 783,156 -0.29(-2.25%)
Jun 06, 2008 13.07 13.13 12.81 12.90 726,107 -0.29(-2.20%)
Jun 05, 2008 13.10 13.31 12.70 13.19 1,377,843 +0.08(+0.61%)
Jun 04, 2008 13.08 13.35 12.93 13.11 296,030 +0.05(+0.38%)
Jun 03, 2008 13.14 13.32 12.97 13.06 504,804 +0.00(+0.00%)
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.