Skip to main content

Align Technology (NQ: ALGN )

205.03 -5.83 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.880 8.880 8.480 8.660 1,064,833 -0.10(-1.14%)
Jan 28, 2005 9.000 9.000 8.580 8.760 1,203,928 -0.09(-1.02%)
Jan 27, 2005 8.490 8.930 8.400 8.850 2,787,119 +0.35(+4.12%)
Jan 26, 2005 9.500 9.740 7.780 8.500 7,268,714 -0.94(-9.96%)
Jan 25, 2005 9.500 9.720 9.250 9.440 1,266,705 -0.05(-0.53%)
Jan 24, 2005 10.26 10.29 9.270 9.490 1,259,376 -0.75(-7.32%)
Jan 21, 2005 10.51 10.61 10.15 10.24 545,110 -0.27(-2.57%)
Jan 20, 2005 10.70 10.70 10.35 10.51 751,247 -0.21(-1.96%)
Jan 19, 2005 10.74 10.80 10.51 10.72 944,501 +0.10(+0.94%)
Jan 18, 2005 10.16 10.65 10.15 10.62 930,029 +0.34(+3.31%)
Jan 14, 2005 10.10 10.35 10.10 10.28 1,600,771 +0.18(+1.78%)
Jan 13, 2005 10.25 10.25 10.07 10.10 599,020 -0.01(-0.10%)
Jan 12, 2005 10.07 10.19 10.05 10.11 542,623 +0.03(+0.30%)
Jan 11, 2005 10.45 10.45 9.980 10.08 802,934 -0.21(-2.04%)
Jan 10, 2005 10.20 10.38 10.20 10.29 761,314 +0.01(+0.10%)
Jan 07, 2005 10.17 10.33 10.17 10.28 684,893 +0.04(+0.39%)
Jan 06, 2005 10.40 10.46 10.22 10.24 582,583 -0.16(-1.54%)
Jan 05, 2005 10.35 10.57 10.30 10.40 633,940 -0.01(-0.10%)
Jan 04, 2005 10.44 10.74 10.35 10.41 698,798 -0.15(-1.42%)
Jan 03, 2005 10.87 10.87 10.36 10.56 902,856 -0.19(-1.77%)
Dec 31, 2004 10.84 11.00 10.72 10.75 459,400 -0.10(-0.92%)
Dec 30, 2004 11.00 11.00 10.83 10.85 420,600 -0.01(-0.09%)
Dec 29, 2004 11.00 11.12 10.82 10.86 292,400 -0.21(-1.90%)
Dec 28, 2004 10.92 11.16 10.76 11.07 531,200 +0.24(+2.22%)
Dec 27, 2004 10.95 10.95 10.57 10.83 378,100 +0.02(+0.19%)
Dec 23, 2004 10.66 10.91 10.63 10.81 528,300 +0.15(+1.41%)
Dec 22, 2004 10.56 10.85 10.47 10.66 1,089,800 +0.19(+1.81%)
Dec 21, 2004 10.25 10.72 10.25 10.47 698,200 +0.14(+1.36%)
Dec 20, 2004 10.30 10.58 10.27 10.33 652,400 +0.01(+0.10%)
Dec 17, 2004 10.48 10.55 10.29 10.32 339,100 -0.07(-0.67%)
Dec 16, 2004 10.47 10.68 10.37 10.39 980,600 -0.08(-0.76%)
Dec 15, 2004 10.88 10.88 10.42 10.47 796,100 -0.33(-3.06%)
Dec 14, 2004 10.90 10.93 10.59 10.80 791,600 +0.08(+0.75%)
Dec 13, 2004 11.00 11.00 10.50 10.72 732,200 +0.12(+1.13%)
Dec 10, 2004 10.58 10.71 10.40 10.60 1,254,900 +0.12(+1.15%)
Dec 09, 2004 10.70 10.80 10.30 10.48 1,222,300 -0.62(-5.59%)
Dec 08, 2004 11.35 11.38 11.01 11.10 482,400 +0.06(+0.54%)
Dec 07, 2004 11.56 11.60 11.02 11.04 573,000 -0.46(-4.00%)
Dec 06, 2004 11.45 11.74 11.42 11.50 386,100 +0.04(+0.35%)
Dec 03, 2004 11.95 12.00 11.45 11.46 611,100 -0.26(-2.22%)
Dec 02, 2004 11.74 11.90 11.50 11.72 670,900 -0.02(-0.17%)
Dec 01, 2004 11.06 11.76 10.86 11.74 1,901,400 +1.17(+11.07%)
Nov 30, 2004 10.66 10.66 10.43 10.57 548,800 -0.01(-0.09%)
Nov 29, 2004 10.28 10.61 10.28 10.58 607,300 +0.28(+2.72%)
Nov 26, 2004 10.34 10.36 10.24 10.30 93,100 +0.06(+0.59%)
Nov 24, 2004 10.44 10.44 10.20 10.24 600,000 -0.13(-1.25%)
Nov 23, 2004 10.40 10.59 10.20 10.37 423,400 -0.16(-1.52%)
Nov 22, 2004 10.57 10.87 10.35 10.53 601,800 -0.13(-1.22%)
Nov 19, 2004 10.81 10.94 10.66 10.66 485,700 -0.19(-1.75%)
Nov 18, 2004 10.97 11.12 10.80 10.85 1,224,800 +0.29(+2.75%)
Nov 17, 2004 10.59 10.70 10.39 10.56 833,800 +0.02(+0.19%)
Nov 16, 2004 10.57 10.85 10.42 10.54 857,000 -0.23(-2.14%)
Nov 15, 2004 10.74 10.87 10.70 10.77 516,800 +0.05(+0.47%)
Nov 12, 2004 10.76 11.05 10.71 10.72 702,700 -0.23(-2.10%)
Nov 11, 2004 11.09 11.09 10.76 10.95 750,500 -0.17(-1.53%)
Nov 10, 2004 11.48 11.49 11.09 11.12 802,600 -0.15(-1.33%)
Nov 09, 2004 11.04 11.28 10.85 11.27 1,753,300 +0.52(+4.84%)
Nov 08, 2004 11.00 11.00 10.70 10.75 857,400 -0.24(-2.18%)
Nov 05, 2004 10.90 11.03 10.81 10.99 657,000 +0.01(+0.09%)
Nov 04, 2004 10.78 11.00 10.70 10.98 824,500 -0.04(-0.36%)
Nov 03, 2004 11.02 11.15 10.76 11.02 1,159,200 +0.33(+3.09%)
Nov 02, 2004 10.56 10.87 10.35 10.69 1,299,300 +0.20(+1.91%)
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.