Skip to main content

Align Technology (NQ: ALGN )

328.49 +0.59 (+0.18%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 10.88 11.20 10.76 11.19 584,918 +0.28(+2.57%)
Jul 31, 2009 11.03 11.30 10.90 10.91 496,561 -0.19(-1.71%)
Jul 30, 2009 11.19 11.40 10.97 11.10 530,983 +0.08(+0.73%)
Jul 29, 2009 10.91 11.10 10.83 11.02 588,831 -0.02(-0.18%)
Jul 28, 2009 11.40 11.73 10.90 11.04 1,022,298 -0.52(-4.50%)
Jul 27, 2009 11.91 12.07 11.27 11.56 973,736 +0.10(+0.87%)
Jul 24, 2009 11.49 11.49 10.58 11.46 3,554,911 +2.00(+21.14%)
Jul 23, 2009 9.310 9.520 9.180 9.460 733,343 +0.12(+1.28%)
Jul 22, 2009 9.250 9.490 9.230 9.340 725,160 -0.02(-0.21%)
Jul 21, 2009 10.31 10.36 9.250 9.360 1,371,397 -1.07(-10.26%)
Jul 20, 2009 10.35 10.47 10.29 10.43 487,106 +0.13(+1.26%)
Jul 17, 2009 10.24 10.38 10.01 10.30 626,119 +0.09(+0.88%)
Jul 16, 2009 9.930 10.32 9.890 10.21 541,021 +0.21(+2.10%)
Jul 15, 2009 9.830 10.08 9.780 10.00 468,688 +0.31(+3.20%)
Jul 14, 2009 9.730 9.790 9.610 9.690 500,548 -0.07(-0.72%)
Jul 13, 2009 9.370 9.760 9.210 9.760 889,490 +0.41(+4.39%)
Jul 10, 2009 9.250 9.450 9.150 9.350 535,358 +0.08(+0.86%)
Jul 09, 2009 9.460 9.660 9.225 9.270 949,120 -0.12(-1.28%)
Jul 08, 2009 9.690 9.840 9.270 9.390 743,995 -0.29(-3.00%)
Jul 07, 2009 10.08 10.18 9.680 9.680 596,292 -0.43(-4.25%)
Jul 06, 2009 10.22 10.34 9.950 10.11 519,360 -0.31(-2.98%)
Jul 02, 2009 10.67 10.70 10.38 10.42 680,512 -0.37(-3.43%)
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.