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 29, 2010 16.98 17.17 16.91 17.02 1,108,044 -0.04(-0.23%)
Oct 28, 2010 16.96 17.29 16.30 17.06 2,269,028 +0.17(+1.01%)
Oct 27, 2010 16.50 16.97 16.35 16.89 2,130,495 -0.59(-3.38%)
Oct 25, 2010 18.12 18.12 17.42 17.48 2,566,374 -0.67(-3.69%)
Oct 22, 2010 18.14 18.42 17.50 18.15 7,228,970 -2.56(-12.36%)
Oct 21, 2010 21.24 21.40 20.23 20.71 2,315,135 -0.37(-1.76%)
Oct 20, 2010 20.43 21.29 20.33 21.08 3,015,398 +0.80(+3.94%)
Oct 19, 2010 20.70 20.89 20.08 20.28 1,498,029 -0.72(-3.43%)
Oct 18, 2010 20.49 21.05 20.48 21.00 830,586 +0.52(+2.54%)
Oct 15, 2010 20.95 20.95 20.43 20.48 1,235,321 -0.20(-0.97%)
Oct 14, 2010 20.58 20.97 20.55 20.68 1,440,677 +0.18(+0.88%)
Oct 13, 2010 20.10 20.61 20.04 20.50 2,654,080 +0.62(+3.12%)
Oct 12, 2010 19.60 19.96 19.41 19.88 1,400,566 +0.31(+1.58%)
Oct 11, 2010 19.60 19.81 19.54 19.57 483,299 -0.06(-0.31%)
Oct 08, 2010 19.78 19.80 19.41 19.63 425,221 -0.20(-1.01%)
Oct 07, 2010 19.76 19.90 19.50 19.83 305,477 +0.14(+0.71%)
Oct 06, 2010 19.52 19.76 19.46 19.69 493,346 +0.19(+0.97%)
Oct 05, 2010 19.48 19.59 19.22 19.50 1,035,572 +0.18(+0.93%)
Oct 04, 2010 19.54 19.60 19.24 19.32 302,184 -0.33(-1.68%)
Oct 01, 2010 19.77 19.86 19.37 19.65 495,515 +0.07(+0.36%)
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%)
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.