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 (%)
Jan 31, 2008 11.60 12.03 11.39 11.78 2,948,629 -0.15(-1.26%)
Jan 30, 2008 10.96 12.40 10.80 11.93 8,776,538 -2.07(-14.79%)
Jan 29, 2008 13.14 14.85 13.04 14.00 4,853,377 +1.01(+7.78%)
Jan 28, 2008 13.75 13.90 12.82 12.99 2,546,722 -0.88(-6.34%)
Jan 25, 2008 13.26 14.01 13.21 13.87 1,584,751 +0.75(+5.72%)
Jan 24, 2008 13.61 13.69 13.09 13.12 1,055,539 -0.36(-2.67%)
Jan 23, 2008 12.65 13.67 12.57 13.48 3,099,146 +0.50(+3.85%)
Jan 22, 2008 12.96 13.15 12.16 12.98 1,505,113 -0.42(-3.13%)
Jan 21, 2008 13.55 13.70 13.25 13.40 929,166 +0.00(+0.00%)
Jan 18, 2008 13.55 13.70 13.25 13.40 929,166 -0.10(-0.74%)
Jan 17, 2008 14.30 14.31 13.42 13.50 1,507,715 -0.72(-5.06%)
Jan 16, 2008 14.00 14.59 13.93 14.22 2,499,657 +0.26(+1.86%)
Jan 15, 2008 14.49 14.58 13.90 13.96 952,899 -0.74(-5.03%)
Jan 14, 2008 14.90 15.05 14.50 14.70 1,139,245 -0.07(-0.47%)
Jan 11, 2008 15.11 15.36 14.71 14.77 918,289 -0.49(-3.21%)
Jan 10, 2008 15.72 15.72 14.85 15.26 1,815,168 -0.67(-4.21%)
Jan 09, 2008 15.43 15.97 15.29 15.93 1,584,134 +0.59(+3.85%)
Jan 08, 2008 16.19 16.45 15.33 15.34 1,075,568 -0.80(-4.96%)
Jan 07, 2008 16.45 16.57 15.96 16.14 1,708,962 -0.36(-2.18%)
Jan 04, 2008 16.33 16.83 16.24 16.50 737,785 -0.05(-0.30%)
Jan 03, 2008 16.54 17.02 16.49 16.55 609,399 +0.08(+0.49%)
Jan 02, 2008 16.68 17.22 16.34 16.47 704,480 -0.21(-1.26%)
Jan 01, 2008 17.24 17.24 16.53 16.68 484,555 +0.00(+0.00%)
Dec 31, 2007 17.24 17.24 16.53 16.68 484,555 -0.47(-2.74%)
Dec 28, 2007 17.24 17.85 17.05 17.15 402,636 +0.01(+0.06%)
Dec 27, 2007 18.07 18.14 17.14 17.14 343,081 -1.01(-5.56%)
Dec 26, 2007 17.81 18.18 17.55 18.15 293,385 +0.20(+1.11%)
Dec 24, 2007 17.62 18.03 17.50 17.95 116,773 +0.33(+1.87%)
Dec 21, 2007 17.99 18.19 17.39 17.62 898,728 -0.13(-0.73%)
Dec 20, 2007 17.25 17.82 17.25 17.75 432,108 +0.67(+3.92%)
Dec 19, 2007 17.24 17.29 16.96 17.08 654,390 -0.16(-0.93%)
Dec 18, 2007 17.51 17.57 16.99 17.24 896,681 -0.10(-0.58%)
Dec 17, 2007 17.66 17.91 17.33 17.34 433,433 -0.43(-2.42%)
Dec 14, 2007 17.91 18.52 17.63 17.77 433,629 -0.23(-1.28%)
Dec 13, 2007 18.18 18.36 17.89 18.00 683,626 -0.34(-1.85%)
Dec 12, 2007 18.70 18.92 17.93 18.34 895,451 +0.22(+1.21%)
Dec 11, 2007 18.89 19.13 17.96 18.12 503,279 -0.71(-3.77%)
Dec 10, 2007 18.59 19.11 18.59 18.83 641,905 +0.21(+1.13%)
Dec 07, 2007 18.42 19.88 18.29 18.62 1,943,797 +1.07(+6.10%)
Dec 06, 2007 16.81 17.64 16.81 17.55 960,386 +0.71(+4.22%)
Dec 05, 2007 16.71 17.00 16.71 16.84 401,222 +0.32(+1.94%)
Dec 04, 2007 16.30 16.83 16.24 16.52 714,889 +0.18(+1.10%)
Dec 03, 2007 16.82 16.92 16.29 16.34 494,240 -0.55(-3.26%)
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%)
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.