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 (%)
Sep 30, 2011 15.48 15.81 15.15 15.17 385,856 -0.56(-3.56%)
Sep 29, 2011 15.91 16.14 15.35 15.73 346,820 +0.19(+1.22%)
Sep 28, 2011 16.00 16.28 15.52 15.54 641,245 -0.49(-3.06%)
Sep 27, 2011 15.52 16.29 15.50 16.03 946,939 +0.90(+5.95%)
Sep 26, 2011 15.06 15.35 14.65 15.13 556,965 +0.17(+1.14%)
Sep 23, 2011 15.00 15.28 14.79 14.96 615,208 -0.05(-0.33%)
Sep 22, 2011 15.20 15.40 14.69 15.01 747,587 -0.61(-3.91%)
Sep 21, 2011 16.22 16.26 15.53 15.62 477,370 -0.60(-3.70%)
Sep 20, 2011 16.72 17.00 16.10 16.22 504,879 -0.42(-2.52%)
Sep 19, 2011 16.73 16.94 16.39 16.64 442,194 -0.51(-2.97%)
Sep 16, 2011 17.59 17.82 17.05 17.15 641,102 -0.30(-1.72%)
Sep 15, 2011 17.64 17.64 16.98 17.45 492,829 +0.02(+0.11%)
Sep 14, 2011 17.37 17.72 16.93 17.43 392,314 +0.18(+1.04%)
Sep 13, 2011 16.56 17.29 16.42 17.25 781,612 +0.83(+5.05%)
Sep 12, 2011 16.72 16.76 16.17 16.42 922,773 -0.65(-3.81%)
Sep 09, 2011 17.72 17.72 16.91 17.07 432,220 -0.86(-4.80%)
Sep 08, 2011 18.36 18.56 17.79 17.93 275,282 -0.65(-3.50%)
Sep 07, 2011 17.93 18.59 17.71 18.58 374,910 +0.98(+5.57%)
Sep 06, 2011 17.23 17.62 17.07 17.60 294,645 -0.22(-1.23%)
Sep 02, 2011 18.39 18.79 17.57 17.82 421,692 -1.03(-5.46%)
Sep 01, 2011 19.15 19.35 18.71 18.85 446,379 -0.25(-1.31%)
Aug 31, 2011 19.02 19.26 18.80 19.10 510,479 +0.25(+1.33%)
Aug 30, 2011 19.12 19.33 18.72 18.85 488,877 -0.51(-2.63%)
Aug 29, 2011 18.58 19.45 18.58 19.36 465,480 +1.02(+5.56%)
Aug 26, 2011 17.43 18.46 17.39 18.34 731,940 +0.75(+4.26%)
Aug 25, 2011 18.22 18.25 17.46 17.59 591,595 -0.49(-2.71%)
Aug 24, 2011 17.81 18.33 17.61 18.08 611,953 +0.17(+0.95%)
Aug 23, 2011 16.76 17.93 16.62 17.91 486,209 +1.18(+7.05%)
Aug 22, 2011 17.11 17.31 16.65 16.73 436,658 +0.09(+0.54%)
Aug 19, 2011 16.58 17.16 16.24 16.64 1,494,109 -0.35(-2.06%)
Aug 18, 2011 17.64 17.65 16.82 16.99 751,566 -1.26(-6.90%)
Aug 17, 2011 18.42 18.65 18.02 18.25 487,382 +0.00(+0.00%)
Aug 16, 2011 18.86 18.86 18.04 18.25 679,492 -0.81(-4.25%)
Aug 15, 2011 18.82 19.21 18.40 19.06 540,823 +0.49(+2.64%)
Aug 12, 2011 18.87 19.20 18.17 18.57 590,216 -0.11(-0.59%)
Aug 11, 2011 17.61 19.02 17.21 18.68 709,826 +1.14(+6.50%)
Aug 10, 2011 17.84 18.42 17.44 17.54 662,956 -0.74(-4.05%)
Aug 09, 2011 18.43 18.60 16.67 18.28 1,213,883 +1.07(+6.22%)
Aug 08, 2011 18.46 18.73 17.21 17.21 1,498,150 -1.89(-9.90%)
Aug 05, 2011 19.47 19.73 18.90 19.10 959,514 -0.24(-1.27%)
Aug 04, 2011 20.18 20.31 19.34 19.34 918,834 -1.23(-5.96%)
Aug 03, 2011 21.20 21.73 20.23 20.57 799,052 -0.56(-2.65%)
Aug 02, 2011 21.82 22.49 21.12 21.13 1,664,976 -1.02(-4.60%)
Aug 01, 2011 22.26 22.53 21.29 22.15 1,392,946 +0.16(+0.73%)
Jul 29, 2011 21.91 22.26 21.52 21.99 952,825 -0.11(-0.50%)
Jul 28, 2011 22.10 22.67 21.98 22.10 412,757 +0.02(+0.09%)
Jul 27, 2011 22.94 23.21 21.93 22.08 631,179 -0.97(-4.21%)
Jul 26, 2011 23.30 23.45 22.81 23.05 419,670 -0.27(-1.16%)
Jul 25, 2011 23.78 23.86 23.27 23.32 288,151 -0.70(-2.91%)
Jul 22, 2011 23.68 24.06 23.57 24.02 414,632 +0.39(+1.65%)
Jul 21, 2011 23.35 23.67 23.21 23.63 375,076 +0.34(+1.46%)
Jul 20, 2011 23.60 23.60 23.13 23.29 137,556 -0.26(-1.10%)
Jul 19, 2011 23.15 23.67 22.89 23.55 230,649 +0.51(+2.21%)
Jul 18, 2011 23.35 23.45 22.64 23.04 506,181 -0.43(-1.83%)
Jul 15, 2011 23.51 23.75 23.34 23.47 409,321 +0.11(+0.47%)
Jul 14, 2011 23.80 23.95 23.34 23.36 240,685 -0.44(-1.85%)
Jul 13, 2011 23.45 24.16 23.30 23.80 479,120 +0.41(+1.75%)
Jul 12, 2011 23.35 23.78 23.29 23.39 435,542 +0.00(+0.00%)
Jul 11, 2011 23.53 23.91 23.35 23.39 371,196 -0.47(-1.97%)
Jul 08, 2011 23.48 23.89 23.29 23.86 259,893 -0.02(-0.08%)
Jul 07, 2011 23.48 23.89 23.22 23.88 412,390 +0.65(+2.80%)
Jul 06, 2011 22.95 23.29 22.84 23.23 375,907 +0.23(+1.00%)
Jul 05, 2011 22.48 23.05 22.48 23.00 303,129 -0.00(-0.02%)
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.