Skip to main content

Align Technology (NQ: ALGN )

327.49 -0.41 (-0.13%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.160 7.400 6.850 6.850 485,417 -0.37(-5.12%)
Feb 26, 2009 7.590 7.800 7.200 7.220 402,763 -0.33(-4.37%)
Feb 25, 2009 7.990 8.000 7.460 7.550 311,856 -0.51(-6.33%)
Feb 24, 2009 7.890 8.150 7.750 8.060 753,382 +0.24(+3.07%)
Feb 23, 2009 7.700 7.980 7.700 7.820 732,063 +0.01(+0.13%)
Feb 20, 2009 7.870 8.320 7.730 7.810 317,198 -0.12(-1.51%)
Feb 19, 2009 8.120 8.250 7.920 7.930 395,414 -0.10(-1.25%)
Feb 18, 2009 8.450 8.610 8.020 8.030 442,442 -0.39(-4.63%)
Feb 17, 2009 8.580 8.720 8.260 8.420 501,054 -0.43(-4.86%)
Feb 13, 2009 8.640 8.950 8.530 8.850 389,464 +0.24(+2.79%)
Feb 12, 2009 8.320 8.670 8.310 8.610 626,508 +0.03(+0.35%)
Feb 11, 2009 8.550 8.700 8.430 8.580 528,616 +0.04(+0.47%)
Feb 10, 2009 8.580 9.190 8.460 8.540 765,579 -0.07(-0.81%)
Feb 09, 2009 8.780 8.810 8.420 8.610 310,274 -0.24(-2.71%)
Feb 06, 2009 8.510 8.980 8.490 8.850 425,354 +0.31(+3.63%)
Feb 05, 2009 8.090 8.580 8.000 8.540 566,545 +0.35(+4.27%)
Feb 04, 2009 8.250 8.440 8.060 8.190 460,243 -0.08(-0.97%)
Feb 03, 2009 8.050 8.360 8.050 8.270 718,031 +0.25(+3.12%)
Feb 02, 2009 7.710 8.150 7.710 8.020 644,841 +0.14(+1.78%)
Jan 30, 2009 7.500 8.120 7.500 7.880 762,171 +0.22(+2.87%)
Jan 29, 2009 7.600 8.550 7.480 7.660 1,177,633 -0.16(-2.05%)
Jan 28, 2009 8.240 8.300 7.680 7.820 756,913 -0.33(-4.05%)
Jan 27, 2009 8.450 8.610 7.950 8.150 637,903 -0.32(-3.78%)
Jan 26, 2009 8.450 8.750 8.280 8.470 601,339 +0.06(+0.71%)
Jan 23, 2009 8.510 8.560 8.250 8.410 445,880 -0.32(-3.67%)
Jan 22, 2009 8.650 8.875 8.310 8.730 493,225 -0.11(-1.24%)
Jan 21, 2009 8.420 8.930 8.300 8.840 524,419 +0.48(+5.74%)
Jan 20, 2009 9.290 9.290 8.310 8.360 697,988 -0.89(-9.62%)
Jan 16, 2009 9.310 9.310 8.860 9.250 476,456 +0.00(+0.00%)
Jan 15, 2009 9.000 9.270 8.640 9.250 261,143 +0.22(+2.44%)
Jan 14, 2009 9.000 9.300 8.610 9.030 399,900 -0.18(-1.95%)
Jan 13, 2009 9.180 9.670 9.120 9.210 678,493 +0.00(+0.00%)
Jan 12, 2009 8.850 9.350 8.850 9.210 412,645 +0.39(+4.42%)
Jan 09, 2009 9.040 9.200 8.750 8.820 257,397 -0.19(-2.11%)
Jan 08, 2009 9.300 9.350 8.740 9.010 801,753 -0.35(-3.74%)
Jan 07, 2009 9.480 9.590 9.200 9.360 711,055 -0.24(-2.50%)
Jan 06, 2009 9.330 9.630 9.070 9.600 782,012 +0.35(+3.78%)
Jan 05, 2009 8.940 9.350 8.350 9.250 826,416 +0.36(+4.05%)
Jan 02, 2009 8.520 9.060 8.520 8.890 538,846 +0.14(+1.60%)
Dec 31, 2008 8.300 8.810 8.030 8.750 653,332 +0.48(+5.80%)
Dec 30, 2008 8.160 8.310 8.080 8.270 565,259 +0.21(+2.61%)
Dec 29, 2008 8.210 8.260 7.930 8.060 196,058 -0.15(-1.83%)
Dec 26, 2008 8.290 8.300 7.910 8.210 110,590 -0.03(-0.36%)
Dec 24, 2008 8.130 8.360 7.970 8.240 122,595 +0.09(+1.10%)
Dec 23, 2008 8.210 8.440 8.070 8.150 309,237 -0.01(-0.12%)
Dec 22, 2008 8.490 8.515 7.800 8.160 418,152 -0.31(-3.66%)
Dec 19, 2008 8.430 8.750 8.100 8.470 654,646 +0.23(+2.79%)
Dec 18, 2008 8.240 8.490 8.110 8.240 575,315 -0.08(-0.96%)
Dec 17, 2008 8.070 8.380 7.800 8.320 524,324 +0.14(+1.71%)
Dec 16, 2008 7.670 8.230 7.400 8.180 561,043 +0.61(+8.06%)
Dec 15, 2008 7.880 8.140 7.510 7.570 330,970 -0.28(-3.57%)
Dec 12, 2008 7.520 7.850 7.390 7.850 429,597 +0.18(+2.35%)
Dec 11, 2008 8.140 8.140 7.530 7.670 496,450 -0.59(-7.14%)
Dec 10, 2008 7.720 8.260 7.720 8.260 399,480 +0.66(+8.68%)
Dec 09, 2008 7.580 8.680 7.580 7.600 869,854 -0.02(-0.26%)
Dec 08, 2008 7.580 7.940 7.560 7.620 690,327 +0.23(+3.11%)
Dec 05, 2008 6.890 7.390 6.740 7.390 838,662 +0.38(+5.42%)
Dec 04, 2008 7.350 7.902 6.910 7.010 1,171,799 -0.41(-5.53%)
Dec 03, 2008 7.110 7.470 6.660 7.420 700,653 +0.59(+8.64%)
Dec 02, 2008 7.000 7.230 6.720 6.830 1,078,403 -0.04(-0.58%)
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.