Skip to main content

Align Technology (NQ: ALGN )

326.50 -1.40 (-0.43%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.370 7.480 7.320 7.390 599,445 +0.02(+0.27%)
May 30, 2006 7.550 7.570 7.290 7.370 332,303 -0.25(-3.28%)
May 26, 2006 7.600 7.700 7.500 7.620 271,035 +0.05(+0.66%)
May 25, 2006 7.430 7.570 7.320 7.570 285,120 +0.22(+2.99%)
May 24, 2006 7.140 7.370 6.980 7.350 847,699 +0.16(+2.23%)
May 23, 2006 7.600 7.680 7.100 7.190 386,304 -0.34(-4.52%)
May 22, 2006 7.420 7.620 7.330 7.530 352,565 +0.04(+0.53%)
May 19, 2006 7.690 7.710 7.390 7.490 364,514 -0.17(-2.22%)
May 18, 2006 7.750 7.840 7.660 7.660 279,841 -0.10(-1.29%)
May 17, 2006 7.730 7.810 7.560 7.760 510,306 -0.04(-0.58%)
May 16, 2006 7.770 7.940 7.690 7.805 243,268 +0.04(+0.45%)
May 15, 2006 7.640 8.000 7.640 7.770 570,300 +0.02(+0.26%)
May 12, 2006 7.920 8.000 7.520 7.750 903,202 -0.23(-2.88%)
May 11, 2006 8.100 8.150 7.930 7.980 351,546 -0.14(-1.72%)
May 10, 2006 8.320 8.330 8.040 8.120 307,453 -0.18(-2.17%)
May 09, 2006 8.460 8.550 8.250 8.300 644,568 -0.21(-2.47%)
May 08, 2006 8.620 8.670 8.460 8.510 225,694 -0.09(-1.05%)
May 05, 2006 8.470 8.690 8.270 8.600 310,924 +0.21(+2.50%)
May 04, 2006 8.330 8.440 8.250 8.390 234,501 +0.03(+0.36%)
May 03, 2006 8.770 8.810 8.310 8.360 670,451 -0.41(-4.68%)
May 02, 2006 9.350 9.400 8.680 8.770 753,691 -0.12(-1.35%)
May 01, 2006 8.790 9.070 8.680 8.890 662,003 +0.10(+1.14%)
Apr 28, 2006 8.490 8.850 8.370 8.790 543,300 +0.23(+2.69%)
Apr 27, 2006 8.430 8.730 8.270 8.560 874,388 +0.02(+0.23%)
Apr 26, 2006 9.550 9.620 8.200 8.540 1,797,825 -0.68(-7.38%)
Apr 25, 2006 9.110 9.270 8.920 9.220 646,949 +0.06(+0.66%)
Apr 24, 2006 9.200 9.270 9.090 9.160 723,722 +0.01(+0.11%)
Apr 21, 2006 9.440 9.570 9.090 9.150 485,139 -0.31(-3.28%)
Apr 20, 2006 9.490 9.520 9.310 9.460 284,152 -0.06(-0.63%)
Apr 19, 2006 9.480 9.750 9.320 9.520 682,254 +0.09(+0.95%)
Apr 18, 2006 9.010 9.530 8.990 9.430 852,976 +0.42(+4.66%)
Apr 17, 2006 9.010 9.190 8.910 9.010 433,875 -0.04(-0.44%)
Apr 13, 2006 9.030 9.080 8.900 9.050 356,909 +0.04(+0.44%)
Apr 12, 2006 8.740 9.010 8.680 9.010 535,224 +0.27(+3.09%)
Apr 11, 2006 8.940 8.950 8.720 8.740 433,295 -0.18(-2.02%)
Apr 10, 2006 8.870 8.940 8.720 8.920 371,782 +0.01(+0.11%)
Apr 07, 2006 8.880 9.100 8.810 8.910 307,168 +0.00(+0.00%)
Apr 06, 2006 8.930 8.990 8.830 8.910 289,258 -0.07(-0.78%)
Apr 05, 2006 9.020 9.070 8.880 8.980 407,850 -0.06(-0.66%)
Apr 04, 2006 8.960 9.170 8.760 9.040 652,723 +0.01(+0.11%)
Apr 03, 2006 9.150 9.320 8.970 9.030 554,069 -0.14(-1.53%)
Mar 31, 2006 9.320 9.390 9.050 9.170 706,712 -0.16(-1.71%)
Mar 30, 2006 9.210 9.430 9.050 9.330 669,456 +0.12(+1.30%)
Mar 29, 2006 9.000 9.250 9.000 9.210 353,517 +0.19(+2.11%)
Mar 28, 2006 9.050 9.160 8.890 9.020 447,875 +0.02(+0.22%)
Mar 27, 2006 8.960 9.070 8.930 9.000 518,282 +0.03(+0.33%)
Mar 24, 2006 8.700 8.990 8.686 8.970 440,531 +0.30(+3.46%)
Mar 23, 2006 8.720 8.870 8.616 8.670 456,100 -0.09(-1.03%)
Mar 22, 2006 8.790 8.940 8.610 8.760 681,700 -0.01(-0.11%)
Mar 21, 2006 9.240 9.240 8.750 8.770 523,301 -0.46(-4.98%)
Mar 20, 2006 9.050 9.450 8.770 9.230 1,228,955 +0.18(+1.99%)
Mar 17, 2006 8.490 9.162 8.220 9.050 1,382,955 +0.60(+7.10%)
Mar 16, 2006 8.410 8.460 8.320 8.450 239,270 +0.03(+0.36%)
Mar 15, 2006 8.290 8.430 8.120 8.420 303,115 +0.16(+1.94%)
Mar 14, 2006 8.360 8.360 8.160 8.260 254,463 -0.14(-1.67%)
Mar 13, 2006 8.180 8.490 8.180 8.400 466,285 +0.19(+2.31%)
Mar 10, 2006 7.990 8.250 7.990 8.210 181,396 +0.20(+2.50%)
Mar 09, 2006 8.040 8.100 7.970 8.010 262,797 -0.06(-0.74%)
Mar 08, 2006 8.100 8.170 8.010 8.070 188,939 -0.06(-0.74%)
Mar 07, 2006 8.200 8.300 8.100 8.130 329,869 -0.17(-2.05%)
Mar 06, 2006 8.390 8.438 8.130 8.300 285,225 -0.13(-1.54%)
Mar 03, 2006 8.510 8.620 8.290 8.430 545,817 -0.15(-1.75%)
Mar 02, 2006 8.500 8.700 8.340 8.580 587,148 +0.12(+1.42%)
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.