Skip to main content

Align Technology (NQ: ALGN )

327.02 -0.88 (-0.27%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.66 12.88 12.48 12.51 208,065 -0.19(-1.50%)
Sep 29, 2003 12.84 13.10 12.45 12.70 284,510 -0.23(-1.78%)
Sep 26, 2003 12.95 12.95 12.44 12.93 390,655 -0.02(-0.15%)
Sep 25, 2003 13.05 13.48 12.85 12.95 304,577 -0.15(-1.15%)
Sep 24, 2003 13.75 13.74 12.99 13.10 362,494 -0.65(-4.73%)
Sep 23, 2003 13.85 13.98 13.55 13.75 133,259 -0.07(-0.51%)
Sep 22, 2003 13.74 14.05 13.49 13.82 226,358 -0.12(-0.86%)
Sep 19, 2003 13.76 14.00 13.66 13.94 255,287 +0.00(+0.01%)
Sep 18, 2003 13.95 14.06 13.81 13.94 272,558 -0.01(-0.08%)
Sep 17, 2003 14.08 14.19 13.81 13.95 271,152 -0.14(-0.99%)
Sep 16, 2003 13.59 14.25 13.44 14.09 441,913 +0.55(+4.06%)
Sep 15, 2003 13.79 13.85 13.45 13.54 111,600 -0.15(-1.10%)
Sep 12, 2003 13.71 13.81 13.45 13.69 131,700 -0.04(-0.29%)
Sep 11, 2003 13.56 13.94 13.49 13.73 430,400 +0.48(+3.62%)
Sep 10, 2003 13.00 13.39 12.76 13.25 368,000 -0.09(-0.67%)
Sep 09, 2003 13.79 13.80 13.14 13.34 361,800 -0.41(-2.98%)
Sep 08, 2003 13.63 13.80 13.58 13.75 272,700 +0.26(+1.93%)
Sep 05, 2003 13.24 13.69 12.68 13.49 437,000 +0.09(+0.67%)
Sep 04, 2003 12.65 13.50 12.35 13.40 675,600 +0.87(+6.94%)
Sep 03, 2003 11.58 12.70 11.54 12.53 843,000 +1.23(+10.88%)
Sep 02, 2003 11.00 11.50 10.85 11.30 342,300 +0.23(+2.08%)
Aug 29, 2003 10.84 11.13 10.78 11.07 467,900 +0.45(+4.24%)
Aug 28, 2003 10.45 10.79 10.45 10.62 336,200 -0.14(-1.30%)
Aug 27, 2003 10.23 10.82 10.23 10.76 460,600 +0.31(+2.97%)
Aug 26, 2003 10.62 10.72 10.15 10.45 782,100 -0.35(-3.24%)
Aug 25, 2003 11.14 11.15 10.60 10.80 339,200 -0.43(-3.83%)
Aug 22, 2003 11.20 11.60 11.10 11.23 180,800 -0.07(-0.62%)
Aug 21, 2003 11.55 11.60 11.13 11.30 189,900 -0.23(-1.99%)
Aug 20, 2003 11.23 11.60 11.22 11.53 139,400 +0.08(+0.70%)
Aug 19, 2003 11.66 11.75 11.38 11.45 206,700 -0.11(-0.95%)
Aug 18, 2003 11.58 11.77 11.25 11.56 311,900 +0.38(+3.40%)
Aug 15, 2003 11.20 11.59 11.06 11.18 266,200 -0.21(-1.84%)
Aug 14, 2003 11.75 12.06 11.10 11.39 380,100 -0.45(-3.80%)
Aug 13, 2003 11.40 12.55 11.40 11.84 320,200 +0.44(+3.86%)
Aug 12, 2003 11.49 11.65 11.26 11.40 136,500 +0.13(+1.15%)
Aug 11, 2003 11.42 12.20 11.14 11.27 194,700 +0.14(+1.26%)
Aug 08, 2003 11.05 11.30 11.00 11.13 307,800 +0.08(+0.72%)
Aug 07, 2003 11.06 11.25 10.95 11.05 131,900 -0.12(-1.07%)
Aug 06, 2003 12.20 12.40 10.94 11.17 526,500 -0.78(-6.53%)
Aug 05, 2003 11.99 12.20 11.82 11.95 228,100 +0.11(+0.93%)
Aug 04, 2003 12.29 12.33 11.77 11.84 391,500 -0.62(-4.98%)
Aug 01, 2003 12.84 13.00 12.29 12.46 238,600 -0.54(-4.15%)
Jul 31, 2003 13.50 13.50 12.56 13.00 881,100 -0.55(-4.06%)
Jul 30, 2003 13.15 13.85 12.90 13.55 752,700 +0.29(+2.19%)
Jul 29, 2003 14.29 14.33 13.00 13.26 457,100 -1.04(-7.27%)
Jul 28, 2003 13.96 14.37 13.80 14.30 676,200 +0.47(+3.40%)
Jul 25, 2003 12.04 14.00 11.65 13.83 951,800 +1.20(+9.50%)
Jul 24, 2003 12.50 13.00 12.33 12.63 357,600 +0.33(+2.68%)
Jul 23, 2003 11.60 12.31 11.50 12.30 286,500 +0.71(+6.13%)
Jul 22, 2003 11.16 11.83 10.50 11.59 348,700 +0.37(+3.30%)
Jul 21, 2003 11.54 12.02 10.47 11.22 336,300 -0.13(-1.15%)
Jul 18, 2003 11.08 11.85 9.940 11.35 917,100 +0.24(+2.16%)
Jul 17, 2003 12.79 12.99 11.10 11.11 838,000 -1.89(-14.54%)
Jul 16, 2003 13.55 13.55 12.50 13.00 589,100 -0.47(-3.49%)
Jul 15, 2003 13.26 13.60 13.05 13.47 232,200 +0.29(+2.20%)
Jul 14, 2003 13.10 13.70 13.05 13.18 305,800 -0.20(-1.49%)
Jul 11, 2003 13.29 13.90 13.24 13.38 221,337 -0.12(-0.89%)
Jul 10, 2003 14.30 14.30 12.90 13.50 294,400 -0.35(-2.53%)
Jul 09, 2003 13.34 13.95 12.50 13.85 535,600 +0.48(+3.59%)
Jul 08, 2003 14.10 14.10 13.29 13.37 595,900 -0.73(-5.18%)
Jul 07, 2003 14.70 14.77 14.00 14.10 578,700 +0.30(+2.17%)
Jul 03, 2003 13.60 14.01 13.50 13.80 282,300 +0.32(+2.37%)
Jul 02, 2003 13.11 13.71 12.99 13.48 516,436 +0.44(+3.37%)
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.