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, 2007 16.52 16.91 15.87 16.56 2,088,569 -0.13(-0.78%)
Jan 30, 2007 15.76 17.01 15.76 16.69 8,792,995 +2.92(+21.21%)
Jan 29, 2007 14.08 14.08 13.53 13.77 602,581 -0.22(-1.57%)
Jan 26, 2007 14.03 14.17 13.75 13.99 487,877 -0.01(-0.07%)
Jan 25, 2007 14.22 14.25 13.84 14.00 405,099 -0.17(-1.20%)
Jan 24, 2007 14.16 14.25 14.07 14.17 266,783 +0.06(+0.43%)
Jan 23, 2007 14.02 14.23 13.97 14.11 546,335 +0.11(+0.79%)
Jan 22, 2007 14.40 14.42 13.97 14.00 346,799 -0.44(-3.05%)
Jan 19, 2007 14.31 14.49 14.22 14.44 314,040 +0.09(+0.63%)
Jan 18, 2007 14.23 14.47 14.23 14.35 407,811 +0.08(+0.56%)
Jan 17, 2007 14.32 14.54 14.23 14.27 554,532 -0.08(-0.56%)
Jan 16, 2007 14.51 14.72 14.22 14.35 454,754 -0.16(-1.10%)
Jan 12, 2007 14.19 14.73 14.19 14.51 611,705 +0.41(+2.91%)
Jan 11, 2007 13.94 14.22 13.91 14.10 417,582 +0.21(+1.51%)
Jan 10, 2007 13.58 13.94 13.51 13.89 541,463 +0.19(+1.39%)
Jan 09, 2007 13.66 13.87 13.57 13.70 982,330 +0.02(+0.15%)
Jan 08, 2007 13.62 13.76 13.20 13.68 635,306 +0.04(+0.29%)
Jan 05, 2007 13.55 13.71 13.46 13.64 435,854 +0.04(+0.29%)
Jan 04, 2007 13.44 13.66 13.31 13.60 504,504 +0.25(+1.87%)
Jan 03, 2007 13.97 14.08 13.07 13.35 1,206,268 -0.62(-4.44%)
Dec 29, 2006 14.01 14.01 13.72 13.97 783,963 -0.02(-0.14%)
Dec 28, 2006 14.12 14.12 13.89 13.99 603,228 -0.12(-0.85%)
Dec 27, 2006 14.15 14.25 14.01 14.11 495,075 +0.02(+0.14%)
Dec 26, 2006 13.92 14.14 13.88 14.09 523,109 +0.12(+0.86%)
Dec 22, 2006 13.90 14.07 13.80 13.97 599,091 +0.01(+0.07%)
Dec 21, 2006 14.00 14.23 13.76 13.96 842,993 +0.45(+3.33%)
Dec 20, 2006 12.99 13.54 12.99 13.51 389,187 +0.55(+4.24%)
Dec 19, 2006 13.01 13.10 12.78 12.96 816,837 -0.17(-1.29%)
Dec 18, 2006 13.57 13.59 13.01 13.13 693,172 -0.39(-2.88%)
Dec 15, 2006 13.80 13.90 13.36 13.52 828,057 -0.09(-0.66%)
Dec 14, 2006 13.46 13.84 13.34 13.61 643,964 +0.11(+0.81%)
Dec 13, 2006 13.73 13.96 13.47 13.50 641,177 -0.21(-1.53%)
Dec 12, 2006 14.00 14.21 13.69 13.71 1,792,789 -0.31(-2.21%)
Dec 11, 2006 14.09 14.25 13.99 14.02 268,427 -0.14(-0.99%)
Dec 08, 2006 14.00 14.34 13.91 14.16 369,085 +0.11(+0.78%)
Dec 07, 2006 14.11 14.20 14.00 14.05 251,108 -0.02(-0.14%)
Dec 06, 2006 14.14 14.28 13.98 14.07 561,180 -0.15(-1.05%)
Dec 05, 2006 13.59 14.25 13.45 14.22 890,345 +0.71(+5.26%)
Dec 04, 2006 13.09 13.60 13.00 13.51 1,046,247 +0.43(+3.29%)
Dec 01, 2006 13.05 13.30 13.00 13.08 451,151 -0.04(-0.30%)
Nov 30, 2006 13.15 13.25 12.99 13.12 680,200 -0.13(-0.98%)
Nov 29, 2006 13.10 13.34 13.07 13.25 500,372 +0.17(+1.30%)
Nov 28, 2006 13.00 13.13 12.81 13.08 652,765 +0.08(+0.62%)
Nov 27, 2006 13.15 13.24 12.90 13.00 733,924 -0.22(-1.66%)
Nov 24, 2006 13.25 13.34 13.07 13.22 138,659 -0.13(-0.97%)
Nov 22, 2006 13.15 13.64 13.15 13.35 837,287 +0.20(+1.52%)
Nov 21, 2006 13.00 13.25 12.94 13.15 599,676 +0.14(+1.08%)
Nov 20, 2006 12.94 13.06 12.82 13.01 443,419 +0.06(+0.46%)
Nov 17, 2006 12.95 12.99 12.70 12.95 420,425 +0.00(+0.00%)
Nov 16, 2006 12.91 13.04 12.83 12.95 391,524 -0.01(-0.08%)
Nov 15, 2006 12.82 13.22 12.78 12.96 679,477 +0.11(+0.86%)
Nov 14, 2006 12.65 12.90 12.57 12.85 572,269 +0.18(+1.42%)
Nov 13, 2006 12.74 12.97 12.55 12.67 307,859 -0.16(-1.25%)
Nov 10, 2006 12.71 12.83 12.60 12.83 324,097 +0.07(+0.55%)
Nov 09, 2006 13.16 13.17 12.60 12.76 593,037 -0.41(-3.11%)
Nov 08, 2006 13.10 13.20 12.80 13.17 731,387 -0.05(-0.38%)
Nov 07, 2006 12.95 13.44 12.92 13.22 651,667 +0.23(+1.77%)
Nov 06, 2006 12.91 13.06 12.81 12.99 694,588 -0.01(-0.08%)
Nov 03, 2006 13.06 13.21 12.83 13.00 785,191 +0.01(+0.08%)
Nov 02, 2006 12.92 13.36 12.92 12.99 1,051,043 +0.07(+0.54%)
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.