Skip to main content

Align Technology (NQ: ALGN )

189.78 -4.89 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.95 16.12 15.55 15.72 917,515 -0.22(-1.38%)
Oct 29, 2009 16.13 16.50 15.87 15.94 595,201 -0.11(-0.69%)
Oct 28, 2009 16.84 17.00 15.99 16.05 1,099,440 -0.76(-4.52%)
Oct 27, 2009 16.96 17.23 16.53 16.81 1,327,999 -0.22(-1.29%)
Oct 26, 2009 17.62 17.70 16.98 17.03 1,250,429 -0.67(-3.79%)
Oct 23, 2009 17.98 18.85 17.53 17.70 4,804,971 +2.32(+15.08%)
Oct 22, 2009 14.97 15.61 14.54 15.38 890,676 +0.44(+2.95%)
Oct 21, 2009 15.20 15.60 14.86 14.94 567,401 -0.28(-1.84%)
Oct 20, 2009 15.15 15.90 15.12 15.22 541,623 -0.38(-2.44%)
Oct 19, 2009 15.72 15.80 15.46 15.60 716,410 -0.03(-0.19%)
Oct 16, 2009 15.77 15.81 15.46 15.63 557,665 -0.19(-1.20%)
Oct 15, 2009 15.91 16.09 15.66 15.82 407,457 -0.10(-0.63%)
Oct 14, 2009 16.19 16.19 15.83 15.92 614,132 -0.17(-1.06%)
Oct 13, 2009 16.05 16.14 15.87 16.09 330,998 +0.07(+0.44%)
Oct 12, 2009 16.31 16.34 15.88 16.02 383,443 -0.23(-1.42%)
Oct 09, 2009 15.90 16.26 15.77 16.25 574,189 +0.32(+2.01%)
Oct 08, 2009 16.33 16.45 15.90 15.93 600,735 -0.36(-2.21%)
Oct 07, 2009 15.98 16.32 15.78 16.29 486,266 +0.04(+0.25%)
Oct 06, 2009 15.85 16.42 15.55 16.25 822,059 +0.49(+3.11%)
Oct 05, 2009 15.17 15.90 15.17 15.76 1,026,239 +0.69(+4.58%)
Oct 02, 2009 14.43 15.35 14.32 15.07 1,501,606 +0.47(+3.22%)
Oct 01, 2009 14.68 14.91 14.18 14.60 849,659 +0.38(+2.67%)
Sep 30, 2009 14.31 14.39 13.70 14.22 874,938 -0.13(-0.91%)
Sep 29, 2009 14.60 14.70 14.15 14.35 516,106 -0.28(-1.91%)
Sep 28, 2009 14.73 14.91 14.51 14.63 376,361 +0.06(+0.41%)
Sep 25, 2009 14.65 14.83 14.40 14.57 532,726 -0.04(-0.27%)
Sep 24, 2009 14.40 14.67 14.40 14.61 678,639 +0.61(+4.36%)
Sep 23, 2009 14.06 14.27 13.90 14.00 423,329 +0.00(+0.00%)
Sep 22, 2009 14.07 14.31 13.90 14.00 424,084 -0.03(-0.21%)
Sep 21, 2009 13.58 14.50 13.43 14.03 736,741 +0.35(+2.56%)
Sep 18, 2009 13.54 13.80 13.44 13.68 666,536 +0.17(+1.26%)
Sep 17, 2009 13.50 13.68 13.44 13.51 296,401 -0.02(-0.15%)
Sep 16, 2009 13.61 13.74 13.40 13.53 284,762 -0.08(-0.59%)
Sep 15, 2009 13.67 13.77 13.47 13.61 244,095 -0.11(-0.80%)
Sep 14, 2009 13.50 13.87 13.42 13.72 325,858 +0.10(+0.73%)
Sep 11, 2009 13.50 13.70 13.35 13.62 498,878 +0.17(+1.26%)
Sep 10, 2009 13.42 13.68 13.26 13.45 331,998 +0.11(+0.82%)
Sep 09, 2009 13.19 13.47 13.14 13.34 253,934 +0.18(+1.37%)
Sep 08, 2009 13.13 13.37 12.99 13.16 344,015 +0.08(+0.61%)
Sep 04, 2009 13.06 13.10 12.74 13.08 289,932 +0.03(+0.23%)
Sep 03, 2009 13.08 13.18 12.70 13.05 230,405 -0.02(-0.15%)
Sep 02, 2009 12.83 13.17 12.70 13.07 710,505 +0.16(+1.24%)
Sep 01, 2009 13.26 13.62 12.75 12.91 610,532 -0.49(-3.66%)
Aug 31, 2009 13.36 13.56 13.08 13.40 519,823 -0.10(-0.74%)
Aug 28, 2009 13.37 13.78 13.37 13.50 422,033 -0.25(-1.82%)
Aug 27, 2009 13.81 13.88 13.47 13.75 481,368 -0.03(-0.22%)
Aug 26, 2009 13.71 14.00 13.31 13.78 345,092 +0.02(+0.15%)
Aug 25, 2009 13.56 13.96 13.56 13.76 551,538 +0.16(+1.18%)
Aug 24, 2009 13.30 13.67 13.08 13.60 623,827 +0.29(+2.18%)
Aug 21, 2009 13.35 13.85 13.09 13.31 1,067,059 +0.13(+0.99%)
Aug 20, 2009 13.12 13.25 12.82 13.18 700,470 -0.01(-0.08%)
Aug 19, 2009 12.44 13.45 12.18 13.19 971,335 +0.58(+4.60%)
Aug 18, 2009 12.95 12.95 12.26 12.61 1,782,379 -0.39(-3.00%)
Aug 17, 2009 10.64 13.35 10.57 13.00 6,490,467 +2.87(+28.33%)
Aug 14, 2009 10.34 10.37 9.850 10.13 541,529 -0.25(-2.41%)
Aug 13, 2009 10.94 10.94 10.23 10.38 575,200 -0.54(-4.95%)
Aug 12, 2009 9.950 11.06 9.874 10.92 1,315,440 +0.95(+9.53%)
Aug 11, 2009 10.39 10.45 9.910 9.970 687,936 -0.44(-4.23%)
Aug 10, 2009 10.05 10.42 9.800 10.41 484,489 +0.28(+2.76%)
Aug 07, 2009 10.00 10.31 9.850 10.13 1,063,907 +0.30(+3.05%)
Aug 06, 2009 10.47 10.47 9.750 9.830 1,650,310 -0.57(-5.48%)
Aug 05, 2009 11.04 11.04 10.38 10.40 926,552 -0.73(-6.56%)
Aug 04, 2009 11.16 11.26 10.96 11.13 308,469 -0.06(-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.