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 (%)
Oct 31, 2007 20.00 21.02 19.86 20.70 1,623,907 +0.79(+3.97%)
Oct 30, 2007 20.15 20.15 19.68 19.91 2,046,039 -0.24(-1.19%)
Oct 29, 2007 18.86 20.89 18.85 20.15 3,011,941 +1.30(+6.90%)
Oct 26, 2007 18.75 19.16 18.00 18.85 5,046,460 -0.22(-1.15%)
Oct 25, 2007 22.50 22.75 18.78 19.07 12,660,138 -9.63(-33.55%)
Oct 24, 2007 28.69 28.96 27.87 28.70 1,800,200 +0.22(+0.77%)
Oct 23, 2007 27.85 28.79 27.73 28.48 1,246,041 +0.90(+3.26%)
Oct 22, 2007 26.84 27.75 26.63 27.58 844,400 +0.53(+1.96%)
Oct 19, 2007 28.10 28.14 26.91 27.05 993,076 -1.04(-3.70%)
Oct 18, 2007 28.28 28.46 27.64 28.09 825,235 -0.05(-0.18%)
Oct 17, 2007 28.50 29.30 27.75 28.14 2,512,564 +0.98(+3.61%)
Oct 16, 2007 26.69 27.34 26.66 27.16 753,284 +0.39(+1.46%)
Oct 15, 2007 27.81 27.95 26.61 26.77 558,596 -0.85(-3.08%)
Oct 12, 2007 27.37 27.80 27.32 27.62 389,797 +0.58(+2.14%)
Oct 11, 2007 28.30 28.59 26.90 27.04 695,022 -1.17(-4.15%)
Oct 10, 2007 27.68 28.25 27.55 28.21 591,024 +0.37(+1.33%)
Oct 09, 2007 28.51 28.54 27.58 27.84 690,186 -0.65(-2.28%)
Oct 08, 2007 28.30 28.64 28.10 28.49 615,147 +0.03(+0.11%)
Oct 05, 2007 27.99 28.63 27.91 28.46 768,547 +0.72(+2.60%)
Oct 04, 2007 27.17 28.00 27.17 27.74 819,713 +0.63(+2.32%)
Oct 03, 2007 26.62 27.30 25.90 27.11 693,179 +0.37(+1.38%)
Oct 02, 2007 27.04 27.17 26.16 26.74 780,241 -0.32(-1.18%)
Oct 01, 2007 25.22 27.49 25.02 27.06 1,620,173 +1.73(+6.83%)
Sep 28, 2007 25.86 26.11 25.21 25.33 1,174,708 -0.55(-2.13%)
Sep 27, 2007 26.02 26.17 25.73 25.88 530,466 -0.10(-0.38%)
Sep 26, 2007 25.48 26.24 25.46 25.98 672,244 +0.71(+2.81%)
Sep 25, 2007 25.44 25.82 25.22 25.27 993,241 -0.32(-1.25%)
Sep 24, 2007 25.60 25.80 25.45 25.59 1,719,158 +0.03(+0.12%)
Sep 21, 2007 24.71 25.97 24.39 25.56 1,472,707 +1.08(+4.41%)
Sep 20, 2007 24.24 24.69 24.24 24.48 340,804 +0.22(+0.91%)
Sep 19, 2007 24.26 24.50 24.14 24.26 458,317 +0.15(+0.62%)
Sep 18, 2007 23.70 24.23 23.35 24.11 780,182 +0.51(+2.16%)
Sep 17, 2007 23.74 24.07 23.56 23.60 813,812 -0.30(-1.26%)
Sep 14, 2007 24.31 24.53 23.76 23.90 573,322 -0.64(-2.61%)
Sep 13, 2007 24.99 25.12 24.50 24.54 400,750 -0.15(-0.61%)
Sep 12, 2007 24.25 25.01 24.10 24.69 544,798 +0.45(+1.86%)
Sep 11, 2007 24.06 24.50 23.59 24.24 771,813 +0.24(+1.00%)
Sep 10, 2007 24.04 24.12 23.25 24.00 527,882 +0.16(+0.67%)
Sep 07, 2007 24.19 24.42 23.77 23.84 614,017 -0.68(-2.77%)
Sep 06, 2007 24.04 24.98 23.94 24.52 1,189,092 +0.51(+2.12%)
Sep 05, 2007 23.26 24.03 23.26 24.01 1,663,649 +0.55(+2.34%)
Sep 04, 2007 22.65 23.57 22.60 23.46 916,133 +0.73(+3.21%)
Aug 31, 2007 22.62 22.87 22.27 22.73 946,379 +0.02(+0.09%)
Aug 30, 2007 22.25 22.93 22.21 22.71 1,347,592 +0.16(+0.71%)
Aug 29, 2007 22.00 22.85 21.55 22.55 2,399,389 -0.17(-0.75%)
Aug 28, 2007 23.68 23.70 22.69 22.72 939,664 -1.20(-5.02%)
Aug 27, 2007 23.70 24.67 23.70 23.92 2,087,154 +0.50(+2.13%)
Aug 24, 2007 25.77 25.83 21.74 23.42 7,274,345 -2.37(-9.19%)
Aug 23, 2007 26.44 26.48 25.69 25.79 720,236 -0.47(-1.79%)
Aug 22, 2007 26.35 26.85 26.21 26.26 631,112 +0.14(+0.54%)
Aug 21, 2007 25.51 26.30 25.35 26.12 855,678 +0.58(+2.27%)
Aug 20, 2007 25.86 26.33 25.21 25.54 795,926 -0.26(-1.01%)
Aug 17, 2007 25.99 26.20 24.52 25.80 1,411,727 +0.81(+3.24%)
Aug 16, 2007 26.17 26.18 22.24 24.99 2,388,179 -1.17(-4.47%)
Aug 15, 2007 26.53 27.00 26.16 26.16 607,451 -0.41(-1.54%)
Aug 14, 2007 26.13 26.98 26.06 26.57 784,312 +0.53(+2.04%)
Aug 13, 2007 26.69 27.00 25.13 26.04 1,062,701 -0.44(-1.66%)
Aug 10, 2007 26.57 26.99 25.80 26.48 1,187,822 -0.45(-1.67%)
Aug 09, 2007 26.91 28.34 26.70 26.93 2,109,450 -0.36(-1.32%)
Aug 08, 2007 27.49 27.50 26.85 27.29 1,478,956 +0.25(+0.92%)
Aug 07, 2007 26.51 27.26 26.19 27.04 1,016,961 +0.14(+0.52%)
Aug 06, 2007 26.01 26.91 24.88 26.90 1,213,865 +1.26(+4.91%)
Aug 03, 2007 25.84 26.72 25.57 25.64 763,195 -0.92(-3.46%)
Aug 02, 2007 25.69 26.71 25.63 26.56 954,519 +0.61(+2.35%)
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.