Skip to main content

Align Technology (NQ: ALGN )

205.03 -5.83 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.34 17.19 16.28 16.89 1,023,668 +0.70(+4.32%)
Nov 29, 2007 16.32 16.59 16.00 16.19 432,545 -0.14(-0.86%)
Nov 28, 2007 15.83 16.37 15.75 16.33 842,536 +0.69(+4.41%)
Nov 27, 2007 15.15 15.73 15.10 15.64 943,734 +0.38(+2.49%)
Nov 26, 2007 14.75 15.54 14.70 15.26 1,115,709 +0.46(+3.11%)
Nov 23, 2007 14.75 14.98 14.62 14.80 528,966 +0.11(+0.75%)
Nov 21, 2007 15.78 15.86 14.66 14.69 1,382,330 -1.21(-7.61%)
Nov 20, 2007 15.47 16.05 15.43 15.90 1,220,603 +0.37(+2.38%)
Nov 19, 2007 15.67 15.78 15.37 15.53 1,249,325 -0.34(-2.14%)
Nov 16, 2007 16.21 16.38 15.72 15.87 1,351,662 -0.30(-1.86%)
Nov 15, 2007 17.41 17.41 16.06 16.17 1,400,196 -1.29(-7.39%)
Nov 14, 2007 17.45 17.70 17.30 17.46 834,794 +0.16(+0.92%)
Nov 13, 2007 17.31 17.46 17.12 17.30 1,001,834 +0.19(+1.11%)
Nov 12, 2007 17.51 17.65 17.01 17.11 1,372,614 -0.52(-2.95%)
Nov 09, 2007 16.74 17.82 16.60 17.63 1,393,886 +0.59(+3.46%)
Nov 08, 2007 18.74 18.89 16.36 17.04 2,450,609 -1.67(-8.93%)
Nov 07, 2007 19.03 19.25 18.69 18.71 1,401,250 -0.63(-3.26%)
Nov 06, 2007 19.12 19.45 18.96 19.34 1,133,571 +0.25(+1.31%)
Nov 05, 2007 19.19 19.75 18.82 19.09 1,202,500 -0.42(-2.15%)
Nov 02, 2007 20.15 20.25 19.46 19.51 1,066,274 -0.36(-1.81%)
Nov 01, 2007 20.48 20.69 19.82 19.87 1,422,286 -0.83(-4.01%)
Oct 31, 2007 20.00 21.02 19.86 20.70 1,623,907 +0.79(+3.97%)
Oct 30, 2007 20.15 20.15 19.68 19.91 2,046,039 -0.24(-1.19%)
Oct 29, 2007 18.86 20.89 18.85 20.15 3,011,941 +1.30(+6.90%)
Oct 26, 2007 18.75 19.16 18.00 18.85 5,046,460 -0.22(-1.15%)
Oct 25, 2007 22.50 22.75 18.78 19.07 12,660,138 -9.63(-33.55%)
Oct 24, 2007 28.69 28.96 27.87 28.70 1,800,200 +0.22(+0.77%)
Oct 23, 2007 27.85 28.79 27.73 28.48 1,246,041 +0.90(+3.26%)
Oct 22, 2007 26.84 27.75 26.63 27.58 844,400 +0.53(+1.96%)
Oct 19, 2007 28.10 28.14 26.91 27.05 993,076 -1.04(-3.70%)
Oct 18, 2007 28.28 28.46 27.64 28.09 825,235 -0.05(-0.18%)
Oct 17, 2007 28.50 29.30 27.75 28.14 2,512,564 +0.98(+3.61%)
Oct 16, 2007 26.69 27.34 26.66 27.16 753,284 +0.39(+1.46%)
Oct 15, 2007 27.81 27.95 26.61 26.77 558,596 -0.85(-3.08%)
Oct 12, 2007 27.37 27.80 27.32 27.62 389,797 +0.58(+2.14%)
Oct 11, 2007 28.30 28.59 26.90 27.04 695,022 -1.17(-4.15%)
Oct 10, 2007 27.68 28.25 27.55 28.21 591,024 +0.37(+1.33%)
Oct 09, 2007 28.51 28.54 27.58 27.84 690,186 -0.65(-2.28%)
Oct 08, 2007 28.30 28.64 28.10 28.49 615,147 +0.03(+0.11%)
Oct 05, 2007 27.99 28.63 27.91 28.46 768,547 +0.72(+2.60%)
Oct 04, 2007 27.17 28.00 27.17 27.74 819,713 +0.63(+2.32%)
Oct 03, 2007 26.62 27.30 25.90 27.11 693,179 +0.37(+1.38%)
Oct 02, 2007 27.04 27.17 26.16 26.74 780,241 -0.32(-1.18%)
Oct 01, 2007 25.22 27.49 25.02 27.06 1,620,173 +1.73(+6.83%)
Sep 28, 2007 25.86 26.11 25.21 25.33 1,174,708 -0.55(-2.13%)
Sep 27, 2007 26.02 26.17 25.73 25.88 530,466 -0.10(-0.38%)
Sep 26, 2007 25.48 26.24 25.46 25.98 672,244 +0.71(+2.81%)
Sep 25, 2007 25.44 25.82 25.22 25.27 993,241 -0.32(-1.25%)
Sep 24, 2007 25.60 25.80 25.45 25.59 1,719,158 +0.03(+0.12%)
Sep 21, 2007 24.71 25.97 24.39 25.56 1,472,707 +1.08(+4.41%)
Sep 20, 2007 24.24 24.69 24.24 24.48 340,804 +0.22(+0.91%)
Sep 19, 2007 24.26 24.50 24.14 24.26 458,317 +0.15(+0.62%)
Sep 18, 2007 23.70 24.23 23.35 24.11 780,182 +0.51(+2.16%)
Sep 17, 2007 23.74 24.07 23.56 23.60 813,812 -0.30(-1.26%)
Sep 14, 2007 24.31 24.53 23.76 23.90 573,322 -0.64(-2.61%)
Sep 13, 2007 24.99 25.12 24.50 24.54 400,750 -0.15(-0.61%)
Sep 12, 2007 24.25 25.01 24.10 24.69 544,798 +0.45(+1.86%)
Sep 11, 2007 24.06 24.50 23.59 24.24 771,813 +0.24(+1.00%)
Sep 10, 2007 24.04 24.12 23.25 24.00 527,882 +0.16(+0.67%)
Sep 07, 2007 24.19 24.42 23.77 23.84 614,017 -0.68(-2.77%)
Sep 06, 2007 24.04 24.98 23.94 24.52 1,189,092 +0.51(+2.12%)
Sep 05, 2007 23.26 24.03 23.26 24.01 1,663,649 +0.55(+2.34%)
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.