Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.95 19.95 19.30 19.58 645,982 -0.27(-1.36%)
Sep 29, 2010 19.59 19.94 19.52 19.85 637,835 +0.12(+0.61%)
Sep 28, 2010 19.72 19.79 19.25 19.73 975,912 -0.02(-0.10%)
Sep 27, 2010 19.72 19.87 19.43 19.75 262,147 +0.09(+0.46%)
Sep 24, 2010 19.13 19.66 19.06 19.66 500,968 +0.76(+4.02%)
Sep 23, 2010 19.14 19.42 18.83 18.90 470,902 -0.39(-2.02%)
Sep 22, 2010 19.43 19.70 18.95 19.29 322,818 -0.29(-1.48%)
Sep 21, 2010 19.85 19.93 19.48 19.58 440,888 -0.31(-1.56%)
Sep 20, 2010 19.34 19.95 19.29 19.89 754,757 +0.60(+3.11%)
Sep 17, 2010 19.07 19.38 18.79 19.29 978,337 +0.36(+1.90%)
Sep 15, 2010 18.35 18.95 18.25 18.93 641,969 +0.51(+2.77%)
Sep 14, 2010 18.64 18.82 18.37 18.42 776,814 -0.26(-1.39%)
Sep 13, 2010 17.85 18.95 17.74 18.68 1,387,494 +0.86(+4.83%)
Sep 10, 2010 17.11 17.91 16.97 17.82 640,679 +0.77(+4.52%)
Sep 09, 2010 17.12 17.17 16.79 17.05 289,764 +0.09(+0.53%)
Sep 08, 2010 16.72 17.13 16.50 16.96 374,051 +0.31(+1.86%)
Sep 07, 2010 17.19 17.23 16.64 16.65 340,853 -0.57(-3.31%)
Sep 03, 2010 17.41 17.85 17.10 17.22 496,570 -0.04(-0.23%)
Sep 02, 2010 16.87 17.29 16.68 17.26 387,864 +0.31(+1.83%)
Sep 01, 2010 16.24 17.04 16.17 16.95 571,510 +0.96(+6.00%)
Aug 31, 2010 15.72 16.44 15.72 15.99 469,218 +0.19(+1.20%)
Aug 30, 2010 16.20 16.35 15.80 15.80 325,479 -0.50(-3.07%)
Aug 27, 2010 16.40 16.40 15.98 16.30 421,900 +0.06(+0.37%)
Aug 26, 2010 16.29 16.51 16.13 16.24 420,160 -0.05(-0.31%)
Aug 25, 2010 16.04 16.36 15.75 16.29 725,344 +0.09(+0.52%)
Aug 24, 2010 16.39 16.69 15.71 16.20 576,231 -0.43(-2.58%)
Aug 23, 2010 17.26 17.26 16.39 16.64 597,984 -0.60(-3.51%)
Aug 20, 2010 17.23 17.42 16.90 17.24 555,820 -0.08(-0.46%)
Aug 19, 2010 17.42 17.55 16.95 17.32 714,919 -0.23(-1.31%)
Aug 18, 2010 17.61 17.89 17.42 17.55 529,903 -0.10(-0.57%)
Aug 17, 2010 17.33 17.72 17.00 17.65 723,059 +0.50(+2.92%)
Aug 16, 2010 16.92 17.30 16.83 17.15 473,394 +0.15(+0.88%)
Aug 13, 2010 17.22 17.41 16.90 17.00 509,592 -0.33(-1.90%)
Aug 12, 2010 16.93 17.41 16.53 17.33 497,586 +0.12(+0.70%)
Aug 11, 2010 17.65 17.65 16.86 17.21 563,308 -0.75(-4.18%)
Aug 10, 2010 17.91 18.25 17.70 17.96 527,746 -0.15(-0.83%)
Aug 09, 2010 17.97 18.28 17.73 18.11 543,650 +0.28(+1.57%)
Aug 06, 2010 17.50 17.92 17.05 17.83 496,333 +0.18(+1.02%)
Aug 05, 2010 17.61 17.76 17.33 17.65 385,865 -0.11(-0.62%)
Aug 04, 2010 17.82 17.97 17.37 17.76 899,763 -0.03(-0.17%)
Aug 03, 2010 17.79 17.92 17.42 17.79 918,068 -0.11(-0.61%)
Aug 02, 2010 17.47 18.02 17.47 17.90 771,692 +0.55(+3.17%)
Jul 30, 2010 17.25 17.67 17.19 17.35 685,110 -0.12(-0.69%)
Jul 29, 2010 17.42 17.49 17.08 17.47 667,047 +0.10(+0.58%)
Jul 28, 2010 17.89 18.23 17.24 17.37 1,340,724 -0.68(-3.77%)
Jul 27, 2010 18.35 18.50 17.81 18.05 973,533 -0.30(-1.63%)
Jul 26, 2010 17.17 18.46 17.13 18.35 2,234,516 +1.23(+7.18%)
Jul 23, 2010 17.26 17.50 15.86 17.12 3,750,612 +2.29(+15.44%)
Jul 22, 2010 14.61 15.27 14.55 14.83 1,459,734 +0.34(+2.35%)
Jul 21, 2010 14.49 14.69 14.28 14.49 688,884 +0.05(+0.35%)
Jul 20, 2010 14.13 14.51 14.00 14.44 1,068,497 +0.15(+1.05%)
Jul 19, 2010 14.60 14.74 14.19 14.29 208,758 -0.28(-1.92%)
Jul 16, 2010 15.12 15.12 14.46 14.57 790,688 -0.70(-4.58%)
Jul 15, 2010 15.62 15.68 15.05 15.27 651,618 -0.35(-2.24%)
Jul 14, 2010 15.07 16.38 15.07 15.62 2,141,768 +0.78(+5.26%)
Jul 13, 2010 14.45 14.87 14.42 14.84 447,296 +0.57(+3.99%)
Jul 12, 2010 14.36 14.58 14.20 14.27 387,806 -0.17(-1.18%)
Jul 09, 2010 14.82 14.82 14.25 14.44 674,774 -0.44(-2.96%)
Jul 08, 2010 14.97 15.16 14.69 14.88 557,121 +0.00(+0.00%)
Jul 07, 2010 14.21 14.92 14.14 14.88 651,829 +0.78(+5.53%)
Jul 06, 2010 14.37 14.60 14.01 14.10 612,414 -0.10(-0.67%)
Jul 02, 2010 14.39 14.45 13.97 14.20 328,702 -0.11(-0.73%)
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.