Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.51 12.83 12.30 12.41 1,140,346 -0.05(-0.40%)
Apr 29, 2009 11.94 12.57 11.75 12.46 762,844 +0.63(+5.33%)
Apr 28, 2009 11.83 11.99 11.62 11.83 1,301,376 -0.06(-0.50%)
Apr 27, 2009 12.00 12.06 11.67 11.89 1,450,099 -0.23(-1.90%)
Apr 24, 2009 11.45 12.44 11.44 12.12 2,610,348 +1.78(+17.21%)
Apr 23, 2009 10.25 10.54 10.00 10.34 1,635,738 +0.17(+1.67%)
Apr 22, 2009 9.780 10.37 9.780 10.17 865,767 +0.21(+2.11%)
Apr 21, 2009 9.620 9.990 9.410 9.960 787,153 +0.26(+2.68%)
Apr 20, 2009 9.780 9.970 9.430 9.700 693,864 -0.30(-3.00%)
Apr 17, 2009 9.880 10.07 9.710 10.00 498,212 +0.14(+1.42%)
Apr 16, 2009 9.730 9.930 9.600 9.860 436,423 +0.18(+1.86%)
Apr 15, 2009 9.290 9.750 8.870 9.680 811,354 +0.36(+3.86%)
Apr 14, 2009 8.680 9.380 8.500 9.320 1,068,882 +0.49(+5.55%)
Apr 13, 2009 8.540 8.870 8.480 8.830 335,415 +0.15(+1.73%)
Apr 09, 2009 8.390 8.800 8.260 8.680 873,547 +0.47(+5.72%)
Apr 08, 2009 7.850 8.220 7.785 8.210 604,973 +0.39(+4.99%)
Apr 07, 2009 7.980 7.980 7.680 7.820 657,239 -0.27(-3.34%)
Apr 06, 2009 8.020 8.180 7.950 8.090 407,120 +0.00(+0.00%)
Apr 03, 2009 8.100 8.220 7.960 8.090 331,693 -0.05(-0.61%)
Apr 02, 2009 7.950 8.390 7.720 8.140 425,745 +0.29(+3.69%)
Apr 01, 2009 7.830 7.905 7.620 7.850 601,773 -0.08(-1.01%)
Mar 31, 2009 8.000 8.230 7.890 7.930 881,142 -0.06(-0.75%)
Mar 30, 2009 7.960 8.170 7.720 7.990 464,368 -0.21(-2.56%)
Mar 26, 2009 7.910 8.260 7.680 8.200 517,388 +0.29(+3.67%)
Mar 25, 2009 7.560 8.050 7.480 7.910 795,526 +0.36(+4.77%)
Mar 24, 2009 7.530 7.700 7.470 7.550 594,410 -0.11(-1.44%)
Mar 23, 2009 7.330 7.660 6.970 7.660 676,773 +0.75(+10.85%)
Mar 20, 2009 7.570 7.710 6.850 6.910 639,799 -0.63(-8.36%)
Mar 19, 2009 8.040 8.040 7.500 7.540 299,966 -0.43(-5.40%)
Mar 18, 2009 7.570 8.060 7.450 7.970 306,122 +0.32(+4.18%)
Mar 17, 2009 7.270 7.650 7.080 7.650 247,788 +0.36(+4.94%)
Mar 16, 2009 7.570 7.730 7.250 7.290 245,706 -0.30(-3.95%)
Mar 13, 2009 7.460 7.760 7.220 7.590 920,802 +0.08(+1.07%)
Mar 12, 2009 6.720 7.530 6.530 7.510 603,762 +0.80(+11.92%)
Mar 11, 2009 6.940 7.170 6.580 6.710 329,115 -0.17(-2.47%)
Mar 10, 2009 6.380 7.030 6.310 6.880 506,658 +0.58(+9.21%)
Mar 09, 2009 6.370 6.490 6.160 6.300 326,937 -0.11(-1.72%)
Mar 06, 2009 6.470 6.470 6.100 6.410 431,214 -0.01(-0.16%)
Mar 05, 2009 7.000 7.000 6.360 6.420 523,957 -0.62(-8.81%)
Mar 04, 2009 6.880 7.200 6.700 7.040 433,627 +0.76(+12.10%)
Mar 02, 2009 6.810 6.830 6.250 6.280 537,319 -0.57(-8.32%)
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%)
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.