Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.40 15.46 15.21 15.41 324,364 +0.06(+0.40%)
Oct 30, 2003 15.65 15.40 15.15 15.35 772,099 -0.30(-1.92%)
Oct 29, 2003 15.68 15.72 15.10 15.65 692,632 -0.48(-2.98%)
Oct 28, 2003 15.40 16.14 15.20 16.13 372,331 +0.73(+4.74%)
Oct 27, 2003 14.57 15.52 14.50 15.40 485,200 +0.78(+5.34%)
Oct 24, 2003 14.09 14.79 13.52 14.62 415,500 +0.53(+3.76%)
Oct 23, 2003 13.62 15.30 13.50 14.09 641,800 +0.09(+0.64%)
Oct 22, 2003 14.50 14.80 14.00 14.00 227,200 -0.69(-4.70%)
Oct 21, 2003 14.35 14.90 14.20 14.69 303,253 +0.39(+2.73%)
Oct 20, 2003 15.20 15.52 13.50 14.30 1,274,221 -0.91(-5.98%)
Oct 17, 2003 15.85 15.99 15.21 15.21 246,329 -0.49(-3.12%)
Oct 16, 2003 15.46 15.55 15.15 15.70 166,957 +0.24(+1.55%)
Oct 15, 2003 16.19 16.20 15.27 15.46 425,170 -0.66(-4.09%)
Oct 14, 2003 15.62 16.27 15.40 16.12 600,546 +0.64(+4.13%)
Oct 13, 2003 16.00 16.06 14.80 15.48 654,706 -0.12(-0.74%)
Oct 10, 2003 15.85 16.08 15.23 15.60 837,262 +0.21(+1.40%)
Oct 09, 2003 13.61 15.46 13.37 15.38 2,507,951 +1.89(+13.99%)
Oct 08, 2003 13.69 13.86 13.32 13.49 380,036 -0.16(-1.15%)
Oct 07, 2003 13.47 13.87 13.21 13.65 257,110 -0.20(-1.44%)
Oct 06, 2003 13.46 13.90 13.44 13.85 153,542 +0.22(+1.61%)
Oct 03, 2003 13.44 13.76 13.29 13.63 317,126 +0.23(+1.72%)
Oct 02, 2003 12.78 13.44 12.78 13.40 231,254 +0.55(+4.28%)
Oct 01, 2003 12.50 13.06 12.49 12.85 208,115 +0.34(+2.72%)
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%)
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.