Align Technology (NQ: ALGN )

554.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.42 33.65 32.96 33.51 545,439 +0.19(+0.57%)
Mar 27, 2013 33.40 33.70 33.28 33.32 357,471 -0.28(-0.83%)
Mar 26, 2013 33.00 33.70 32.90 33.60 395,257 +0.73(+2.22%)
Mar 25, 2013 32.69 33.25 32.65 32.87 546,399 +0.24(+0.74%)
Mar 22, 2013 32.17 32.70 32.03 32.63 405,319 +0.60(+1.87%)
Mar 21, 2013 32.26 32.59 31.72 32.03 423,059 -0.57(-1.75%)
Mar 20, 2013 32.42 32.75 32.29 32.60 315,859 +0.31(+0.96%)
Mar 19, 2013 32.38 32.85 31.84 32.29 475,222 -0.08(-0.25%)
Mar 18, 2013 32.51 33.00 32.22 32.37 512,278 -0.67(-2.03%)
Mar 15, 2013 33.35 33.50 32.46 33.04 966,396 -0.25(-0.75%)
Mar 14, 2013 33.03 33.35 32.69 33.29 342,476 +0.41(+1.25%)
Mar 13, 2013 32.91 32.99 32.49 32.88 480,352 -0.08(-0.24%)
Mar 12, 2013 33.44 33.67 32.81 32.96 572,837 -0.57(-1.70%)
Mar 11, 2013 33.10 33.60 32.90 33.53 443,661 +0.24(+0.72%)
Mar 08, 2013 32.99 33.30 32.44 33.29 621,190 +0.57(+1.74%)
Mar 07, 2013 32.42 32.75 32.24 32.72 387,164 +0.28(+0.86%)
Mar 06, 2013 31.91 32.47 31.91 32.44 690,110 +0.64(+2.01%)
Mar 05, 2013 31.14 32.09 31.14 31.80 525,049 +0.81(+2.61%)
Mar 04, 2013 31.12 31.16 30.67 30.99 493,220 -0.14(-0.45%)
Mar 01, 2013 31.18 31.64 30.70 31.13 626,883 -0.31(-0.99%)
Feb 28, 2013 31.55 31.66 31.24 31.44 460,819 -0.03(-0.10%)
Feb 27, 2013 31.06 31.85 31.06 31.47 466,138 +0.42(+1.35%)
Feb 26, 2013 31.31 31.43 30.97 31.05 545,947 -0.15(-0.48%)
Feb 25, 2013 31.98 32.33 31.13 31.20 467,959 -0.68(-2.13%)
Feb 22, 2013 31.49 32.05 31.02 31.88 687,837 +0.47(+1.50%)
Feb 21, 2013 31.06 31.42 30.95 31.41 1,041,999 -0.32(-1.01%)
Feb 20, 2013 32.38 32.92 31.71 31.73 711,842 -0.87(-2.67%)
Feb 19, 2013 32.51 32.67 32.25 32.60 809,676 -0.13(-0.40%)
Feb 15, 2013 32.84 32.84 32.45 32.73 728,072 +0.17(+0.52%)
Feb 14, 2013 32.76 32.91 32.50 32.56 644,916 -0.19(-0.58%)
Feb 13, 2013 32.96 33.15 32.49 32.75 1,501,927 -0.27(-0.82%)
Feb 12, 2013 33.07 33.16 32.77 33.02 741,444 -0.01(-0.03%)
Feb 11, 2013 32.56 33.07 32.50 33.03 999,006 +0.30(+0.92%)
Feb 08, 2013 32.40 33.04 32.19 32.73 872,084 +0.49(+1.52%)
Feb 07, 2013 32.18 32.41 31.83 32.24 623,065 -0.01(-0.03%)
Feb 06, 2013 32.11 32.46 31.63 32.25 1,296,786 +0.13(+0.40%)
Feb 04, 2013 31.26 32.51 31.16 32.12 2,651,874 +0.22(+0.69%)
Feb 01, 2013 31.44 32.08 31.09 31.90 1,561,372 +0.54(+1.72%)
Jan 31, 2013 32.62 32.80 30.73 31.36 5,756,785 +2.09(+7.14%)
Jan 30, 2013 29.21 30.04 28.27 29.27 4,455,864 +0.50(+1.74%)
Jan 29, 2013 28.63 28.77 28.25 28.77 1,055,773 +0.19(+0.66%)
Jan 28, 2013 28.55 29.07 28.50 28.58 1,449,779 -0.01(-0.03%)
Jan 25, 2013 27.89 28.61 27.58 28.59 1,209,871 +0.77(+2.77%)
Jan 24, 2013 27.06 27.91 27.06 27.82 1,117,398 +0.73(+2.69%)
Jan 23, 2013 27.47 27.52 26.81 27.09 808,849 -0.33(-1.20%)
Jan 22, 2013 26.62 27.44 26.55 27.42 1,160,989 +0.78(+2.93%)
Jan 18, 2013 26.54 27.20 26.28 26.64 658,929 +0.16(+0.60%)
Jan 17, 2013 26.11 26.86 26.06 26.48 723,565 +0.48(+1.85%)
Jan 16, 2013 26.31 26.40 25.68 26.00 802,840 -0.34(-1.29%)
Jan 15, 2013 26.69 26.69 26.15 26.34 588,855 -0.30(-1.13%)
Jan 14, 2013 25.84 26.78 25.61 26.64 1,142,983 +0.77(+2.98%)
Jan 11, 2013 26.50 26.55 25.68 25.87 1,828,683 -1.02(-3.79%)
Jan 10, 2013 27.39 27.48 26.65 26.89 1,320,647 -0.41(-1.50%)
Jan 09, 2013 28.42 28.47 27.23 27.30 1,334,979 -0.95(-3.36%)
Jan 08, 2013 29.00 29.01 28.06 28.25 946,593 -0.69(-2.38%)
Jan 07, 2013 29.25 29.31 28.59 28.94 579,377 -0.37(-1.26%)
Jan 04, 2013 29.38 29.51 29.02 29.31 902,261 +0.14(+0.48%)
Jan 03, 2013 29.04 29.25 28.60 29.17 1,242,317 +0.77(+2.71%)
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.