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 (%)
Feb 29, 2012 26.74 26.92 25.35 25.61 1,060,142 -1.13(-4.23%)
Feb 28, 2012 27.25 27.45 26.34 26.74 776,658 -0.38(-1.40%)
Feb 27, 2012 26.47 27.19 26.22 27.12 729,204 +0.50(+1.88%)
Feb 24, 2012 26.51 26.80 26.38 26.62 400,381 +0.12(+0.45%)
Feb 23, 2012 26.53 26.87 26.39 26.50 620,411 -0.03(-0.11%)
Feb 22, 2012 25.70 26.72 25.70 26.53 630,170 -0.30(-1.12%)
Feb 21, 2012 27.49 27.75 26.51 26.83 842,358 -0.39(-1.43%)
Feb 17, 2012 27.01 27.24 26.88 27.22 688,477 +0.15(+0.55%)
Feb 16, 2012 26.52 27.10 26.31 27.07 686,259 +0.71(+2.69%)
Feb 15, 2012 26.53 26.59 26.10 26.36 343,303 -0.11(-0.42%)
Feb 14, 2012 26.20 26.47 26.06 26.47 306,052 +0.04(+0.15%)
Feb 13, 2012 26.43 26.64 26.20 26.43 345,864 +0.41(+1.58%)
Feb 10, 2012 25.70 26.16 25.17 26.02 369,922 -0.04(-0.15%)
Feb 09, 2012 27.00 27.09 26.00 26.06 727,191 -1.02(-3.77%)
Feb 08, 2012 25.95 27.12 25.51 27.08 1,274,346 +1.16(+4.48%)
Feb 07, 2012 25.88 26.07 25.63 25.92 539,939 +0.06(+0.23%)
Feb 06, 2012 25.12 25.92 25.08 25.86 701,792 +0.43(+1.69%)
Feb 03, 2012 25.09 25.66 24.87 25.43 810,156 +0.68(+2.75%)
Feb 02, 2012 24.28 24.87 24.01 24.75 1,013,639 +0.37(+1.52%)
Feb 01, 2012 23.58 24.43 23.40 24.38 1,212,521 +0.82(+3.48%)
Jan 31, 2012 24.08 24.89 23.42 23.56 2,936,839 -1.82(-7.17%)
Jan 30, 2012 25.48 25.75 25.14 25.38 1,112,309 -0.17(-0.67%)
Jan 27, 2012 24.78 25.75 24.54 25.55 746,096 +0.60(+2.40%)
Jan 26, 2012 25.06 25.21 24.77 24.95 559,772 +0.15(+0.60%)
Jan 25, 2012 24.94 24.96 24.53 24.80 759,385 -0.11(-0.44%)
Jan 24, 2012 24.93 25.30 24.39 24.91 848,100 -0.09(-0.36%)
Jan 23, 2012 25.14 25.46 24.87 25.00 410,093 -0.20(-0.79%)
Jan 20, 2012 25.21 25.30 25.01 25.20 351,811 -0.04(-0.16%)
Jan 19, 2012 24.72 25.33 24.66 25.24 551,124 +0.45(+1.82%)
Jan 18, 2012 24.91 25.12 24.51 24.79 486,857 -0.12(-0.48%)
Jan 17, 2012 24.25 25.38 24.17 24.91 757,240 +0.83(+3.45%)
Jan 13, 2012 24.32 24.62 23.83 24.08 619,504 -0.63(-2.55%)
Jan 12, 2012 24.07 24.76 23.90 24.71 562,820 +0.76(+3.17%)
Jan 11, 2012 23.22 24.05 23.22 23.95 638,571 +0.62(+2.66%)
Jan 10, 2012 23.08 23.48 22.70 23.33 1,207,262 +0.66(+2.91%)
Jan 09, 2012 23.58 23.58 22.39 22.67 1,853,652 -1.04(-4.39%)
Jan 06, 2012 24.12 24.20 23.64 23.71 591,437 -0.48(-1.98%)
Jan 05, 2012 24.28 24.61 23.79 24.19 500,385 -0.22(-0.90%)
Jan 04, 2012 23.92 24.58 23.80 24.41 454,623 +0.68(+2.89%)
Dec 30, 2011 24.06 24.06 23.50 23.73 696,174 -0.29(-1.23%)
Dec 29, 2011 23.80 24.18 23.63 24.02 589,681 +0.29(+1.22%)
Dec 28, 2011 24.81 24.87 23.63 23.73 667,790 -1.14(-4.58%)
Dec 27, 2011 24.50 24.99 24.50 24.87 450,137 +0.33(+1.34%)
Dec 23, 2011 24.85 24.98 24.31 24.54 410,324 -0.06(-0.24%)
Dec 21, 2011 24.79 24.99 24.30 24.60 693,479 -0.36(-1.44%)
Dec 20, 2011 24.30 25.00 23.65 24.96 716,240 +1.16(+4.87%)
Dec 19, 2011 24.00 24.41 23.68 23.80 638,381 -0.15(-0.63%)
Dec 16, 2011 23.94 24.48 23.81 23.95 1,157,474 +0.32(+1.35%)
Dec 15, 2011 23.53 23.78 23.15 23.63 570,558 +0.45(+1.94%)
Dec 14, 2011 23.68 23.77 23.13 23.18 733,151 -0.67(-2.81%)
Dec 13, 2011 24.76 24.93 23.57 23.85 478,239 -0.79(-3.21%)
Dec 12, 2011 25.01 25.01 24.19 24.64 410,954 -0.77(-3.03%)
Dec 09, 2011 24.47 25.58 24.18 25.41 774,281 +0.96(+3.93%)
Dec 08, 2011 24.91 25.10 24.41 24.45 694,749 -0.60(-2.40%)
Dec 07, 2011 24.70 25.11 24.28 25.05 818,803 +0.20(+0.80%)
Dec 06, 2011 24.43 25.01 24.07 24.85 603,005 +0.37(+1.51%)
Dec 05, 2011 24.77 24.98 24.18 24.48 403,894 +0.11(+0.45%)
Dec 02, 2011 24.73 25.01 24.27 24.37 942,050 -0.13(-0.53%)
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.