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 (%)
Jul 31, 2002 2.490 2.490 2.310 2.350 144,900 -0.15(-6.00%)
Jul 30, 2002 2.370 2.500 2.270 2.500 182,400 +0.20(+8.70%)
Jul 29, 2002 2.000 2.430 2.000 2.300 146,800 +0.22(+10.58%)
Jul 26, 2002 2.200 2.249 2.050 2.080 43,800 +0.09(+4.52%)
Jul 25, 2002 2.150 2.430 1.900 1.990 120,800 -0.16(-7.44%)
Jul 24, 2002 2.260 2.500 2.140 2.150 73,425 -0.18(-7.73%)
Jul 23, 2002 2.450 2.500 2.300 2.330 58,900 -0.16(-6.46%)
Jul 22, 2002 2.340 2.550 2.050 2.491 91,700 +0.22(+9.74%)
Jul 19, 2002 2.460 2.490 2.260 2.270 68,200 -0.01(-0.44%)
Jul 17, 2002 2.350 2.400 2.170 2.280 70,900 +0.26(+12.87%)
Jul 12, 2002 1.850 2.200 1.750 2.020 851,400 +0.32(+18.82%)
Jul 11, 2002 1.860 1.950 1.540 1.700 390,300 -0.04(-2.30%)
Jul 10, 2002 2.510 2.520 1.530 1.740 1,721,000 -1.16(-40.00%)
Jul 08, 2002 3.050 3.050 2.900 2.900 83,500 -0.15(-4.92%)
Jul 05, 2002 3.100 3.110 2.910 3.050 52,300 -0.05(-1.61%)
Jul 04, 2002 3.270 3.350 3.100 3.100 81,200 +0.00(+0.00%)
Jul 03, 2002 3.270 3.350 3.100 3.100 81,200 -0.30(-8.82%)
Jul 02, 2002 3.250 3.500 3.250 3.400 108,000 -0.10(-2.86%)
Jul 01, 2002 3.920 3.920 2.990 3.500 177,900 -0.54(-13.39%)
Jun 28, 2002 3.960 4.150 3.750 4.041 2,340,000 +0.27(+7.19%)
Jun 27, 2002 3.540 3.830 3.500 3.770 323,900 +0.17(+4.72%)
Jun 26, 2002 3.330 3.600 3.091 3.600 324,000 +0.20(+5.88%)
Jun 25, 2002 3.910 4.000 3.250 3.400 221,400 -0.38(-10.05%)
Jun 21, 2002 3.850 3.900 3.681 3.780 55,700 -0.12(-3.08%)
Jun 20, 2002 3.810 4.000 3.810 3.900 63,600 +0.10(+2.63%)
Jun 19, 2002 3.810 4.000 3.680 3.800 94,500 -0.20(-5.00%)
Jun 18, 2002 3.700 4.000 3.640 4.000 63,100 +0.00(+0.00%)
Jun 17, 2002 3.810 4.020 3.560 4.000 249,600 +0.42(+11.73%)
Jun 14, 2002 3.880 3.990 3.530 3.580 44,300 -0.27(-7.01%)
Jun 12, 2002 3.350 3.850 3.350 3.850 37,400 +0.53(+15.96%)
Jun 11, 2002 3.940 4.050 3.270 3.320 254,000 -0.73(-18.02%)
Jun 10, 2002 3.950 4.060 3.800 4.050 122,000 +0.05(+1.25%)
Jun 07, 2002 3.990 4.050 3.850 4.000 41,900 +0.00(+0.00%)
Jun 06, 2002 3.990 4.050 3.870 4.000 69,400 +0.02(+0.50%)
Jun 05, 2002 4.000 4.050 3.900 3.980 91,800 +0.13(+3.38%)
May 31, 2002 4.000 4.040 3.850 3.850 45,900 -0.07(-1.79%)
May 28, 2002 3.770 4.000 3.620 3.920 62,600 +0.15(+3.98%)
May 27, 2002 3.900 3.900 3.691 3.770 94,400 +0.00(+0.00%)
May 24, 2002 3.900 3.900 3.691 3.770 94,400 -0.13(-3.33%)
May 23, 2002 3.770 3.900 3.510 3.900 74,000 +0.13(+3.45%)
May 22, 2002 3.860 4.000 3.750 3.770 16,300 -0.23(-5.75%)
May 21, 2002 3.965 4.050 3.850 4.000 51,000 +0.02(+0.48%)
May 20, 2002 4.020 4.050 3.880 3.981 53,400 -0.07(-1.70%)
May 17, 2002 4.040 4.069 3.970 4.050 92,300 +0.01(+0.25%)
May 16, 2002 3.950 4.040 3.920 4.040 62,200 +0.04(+1.00%)
May 15, 2002 3.820 4.040 3.800 4.000 319,700 +0.09(+2.28%)
May 14, 2002 3.955 4.009 3.830 3.911 106,200 +0.07(+1.88%)
May 13, 2002 4.050 4.050 3.811 3.839 91,500 -0.21(-5.21%)
May 10, 2002 3.980 4.080 3.930 4.050 187,000 +0.05(+1.25%)
May 09, 2002 4.050 4.050 3.970 4.000 96,500 -0.01(-0.25%)
May 08, 2002 3.950 4.050 3.950 4.010 576,500 +0.05(+1.26%)
May 07, 2002 4.040 4.050 3.950 3.960 114,600 -0.06(-1.49%)
May 06, 2002 4.000 4.050 3.945 4.020 67,600 +0.03(+0.75%)
May 03, 2002 4.000 4.050 3.950 3.990 142,900 -0.01(-0.25%)
May 02, 2002 3.980 4.070 3.780 4.000 121,800 +0.10(+2.59%)
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.