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 28, 2007 16.31 16.52 15.90 16.42 654,412 +0.09(+0.55%)
Feb 27, 2007 16.71 16.87 16.30 16.33 834,118 -0.65(-3.83%)
Feb 26, 2007 17.19 17.34 16.92 16.98 587,740 -0.28(-1.62%)
Feb 23, 2007 17.43 17.43 17.09 17.26 362,450 -0.25(-1.43%)
Feb 22, 2007 17.66 17.77 17.30 17.51 676,174 -0.07(-0.40%)
Feb 21, 2007 17.73 17.89 17.51 17.58 730,061 -0.30(-1.68%)
Feb 20, 2007 17.48 17.95 17.46 17.88 731,543 +0.32(+1.82%)
Feb 16, 2007 17.45 17.63 17.25 17.56 718,036 +0.10(+0.57%)
Feb 15, 2007 16.97 17.55 16.90 17.46 1,073,749 +0.50(+2.95%)
Feb 14, 2007 16.96 17.42 16.75 16.96 1,144,082 -0.03(-0.18%)
Feb 13, 2007 16.87 17.16 16.60 16.99 1,198,256 +0.24(+1.43%)
Feb 12, 2007 16.99 17.00 16.30 16.75 1,088,351 +0.53(+3.27%)
Feb 09, 2007 16.56 16.62 16.01 16.22 499,788 -0.30(-1.82%)
Feb 08, 2007 16.40 16.66 16.22 16.52 716,547 +0.10(+0.61%)
Feb 07, 2007 16.39 16.59 16.25 16.42 553,930 +0.09(+0.55%)
Feb 06, 2007 16.21 16.70 16.15 16.33 1,095,120 +0.11(+0.68%)
Feb 05, 2007 16.11 16.40 16.10 16.22 523,743 -0.25(-1.52%)
Feb 02, 2007 16.19 16.55 16.16 16.47 783,159 -0.14(-0.84%)
Feb 01, 2007 16.03 16.65 15.98 16.61 1,826,049 +0.05(+0.30%)
Jan 31, 2007 16.52 16.91 15.87 16.56 2,088,569 -0.13(-0.78%)
Jan 30, 2007 15.76 17.01 15.76 16.69 8,792,995 +2.92(+21.21%)
Jan 29, 2007 14.08 14.08 13.53 13.77 602,581 -0.22(-1.57%)
Jan 26, 2007 14.03 14.17 13.75 13.99 487,877 -0.01(-0.07%)
Jan 25, 2007 14.22 14.25 13.84 14.00 405,099 -0.17(-1.20%)
Jan 24, 2007 14.16 14.25 14.07 14.17 266,783 +0.06(+0.43%)
Jan 23, 2007 14.02 14.23 13.97 14.11 546,335 +0.11(+0.79%)
Jan 22, 2007 14.40 14.42 13.97 14.00 346,799 -0.44(-3.05%)
Jan 19, 2007 14.31 14.49 14.22 14.44 314,040 +0.09(+0.63%)
Jan 18, 2007 14.23 14.47 14.23 14.35 407,811 +0.08(+0.56%)
Jan 17, 2007 14.32 14.54 14.23 14.27 554,532 -0.08(-0.56%)
Jan 16, 2007 14.51 14.72 14.22 14.35 454,754 -0.16(-1.10%)
Jan 12, 2007 14.19 14.73 14.19 14.51 611,705 +0.41(+2.91%)
Jan 11, 2007 13.94 14.22 13.91 14.10 417,582 +0.21(+1.51%)
Jan 10, 2007 13.58 13.94 13.51 13.89 541,463 +0.19(+1.39%)
Jan 09, 2007 13.66 13.87 13.57 13.70 982,330 +0.02(+0.15%)
Jan 08, 2007 13.62 13.76 13.20 13.68 635,306 +0.04(+0.29%)
Jan 05, 2007 13.55 13.71 13.46 13.64 435,854 +0.04(+0.29%)
Jan 04, 2007 13.44 13.66 13.31 13.60 504,504 +0.25(+1.87%)
Jan 03, 2007 13.97 14.08 13.07 13.35 1,206,268 -0.62(-4.44%)
Dec 29, 2006 14.01 14.01 13.72 13.97 783,963 -0.02(-0.14%)
Dec 28, 2006 14.12 14.12 13.89 13.99 603,228 -0.12(-0.85%)
Dec 27, 2006 14.15 14.25 14.01 14.11 495,075 +0.02(+0.14%)
Dec 26, 2006 13.92 14.14 13.88 14.09 523,109 +0.12(+0.86%)
Dec 22, 2006 13.90 14.07 13.80 13.97 599,091 +0.01(+0.07%)
Dec 21, 2006 14.00 14.23 13.76 13.96 842,993 +0.45(+3.33%)
Dec 20, 2006 12.99 13.54 12.99 13.51 389,187 +0.55(+4.24%)
Dec 19, 2006 13.01 13.10 12.78 12.96 816,837 -0.17(-1.29%)
Dec 18, 2006 13.57 13.59 13.01 13.13 693,172 -0.39(-2.88%)
Dec 15, 2006 13.80 13.90 13.36 13.52 828,057 -0.09(-0.66%)
Dec 14, 2006 13.46 13.84 13.34 13.61 643,964 +0.11(+0.81%)
Dec 13, 2006 13.73 13.96 13.47 13.50 641,177 -0.21(-1.53%)
Dec 12, 2006 14.00 14.21 13.69 13.71 1,792,789 -0.31(-2.21%)
Dec 11, 2006 14.09 14.25 13.99 14.02 268,427 -0.14(-0.99%)
Dec 08, 2006 14.00 14.34 13.91 14.16 369,085 +0.11(+0.78%)
Dec 07, 2006 14.11 14.20 14.00 14.05 251,108 -0.02(-0.14%)
Dec 06, 2006 14.14 14.28 13.98 14.07 561,180 -0.15(-1.05%)
Dec 05, 2006 13.59 14.25 13.45 14.22 890,345 +0.71(+5.26%)
Dec 04, 2006 13.09 13.60 13.00 13.51 1,046,247 +0.43(+3.29%)
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.