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 (%)
Jun 28, 2013 36.71 37.38 36.14 37.04 863,105 +0.35(+0.95%)
Jun 27, 2013 36.01 36.96 35.74 36.69 0 +0.91(+2.54%)
Jun 26, 2013 35.65 36.18 35.10 35.78 0 +0.37(+1.04%)
Jun 25, 2013 36.14 36.24 34.92 35.41 0 -0.36(-1.01%)
Jun 24, 2013 35.29 36.22 34.89 35.77 0 -0.07(-0.20%)
Jun 21, 2013 35.57 36.04 35.17 35.84 631,777 +0.36(+1.01%)
Jun 20, 2013 35.51 36.40 35.23 35.48 0 -0.62(-1.72%)
Jun 19, 2013 36.10 36.58 35.94 36.10 0 -0.15(-0.41%)
Jun 18, 2013 35.88 36.38 35.67 36.25 0 +0.38(+1.06%)
Jun 17, 2013 35.49 36.17 35.49 35.87 0 +0.85(+2.43%)
Jun 14, 2013 34.87 35.26 34.08 35.02 0 +0.35(+1.01%)
Jun 13, 2013 34.28 34.68 33.84 34.67 963,375 +0.45(+1.32%)
Jun 12, 2013 35.13 35.13 34.11 34.22 562,382 -0.55(-1.58%)
Jun 11, 2013 34.83 35.66 34.35 34.77 493,682 -0.52(-1.47%)
Jun 10, 2013 35.52 35.66 35.12 35.29 0 -0.16(-0.45%)
Jun 07, 2013 35.54 35.78 35.09 35.45 0 +0.26(+0.74%)
Jun 06, 2013 35.37 35.41 34.71 35.19 1,036,146 -0.19(-0.54%)
Jun 05, 2013 35.75 36.39 35.21 35.38 0 -0.50(-1.39%)
Jun 04, 2013 37.15 37.35 35.68 35.88 0 -0.97(-2.63%)
Jun 03, 2013 36.03 37.16 35.76 36.85 888,380 +1.10(+3.08%)
May 31, 2013 36.03 36.49 35.74 35.75 381,316 -0.43(-1.19%)
May 30, 2013 36.05 36.65 35.71 36.18 473,862 +0.21(+0.58%)
May 29, 2013 36.09 36.33 35.62 35.97 587,049 -0.48(-1.32%)
May 28, 2013 36.27 37.15 35.94 36.45 717,304 -0.25(-0.68%)
May 24, 2013 36.62 36.99 36.15 36.70 0 -0.28(-0.76%)
May 23, 2013 36.82 37.20 36.29 36.98 0 -0.32(-0.86%)
May 22, 2013 38.15 38.74 37.17 37.30 0 -0.86(-2.25%)
May 21, 2013 37.68 38.51 37.17 38.16 0 +0.36(+0.95%)
May 20, 2013 37.42 38.06 37.38 37.80 0 +0.21(+0.56%)
May 17, 2013 36.96 37.88 36.96 37.59 0 +0.74(+2.01%)
May 16, 2013 36.05 37.33 35.81 36.85 868,995 +0.63(+1.74%)
May 15, 2013 36.28 36.41 36.01 36.22 0 -0.85(-2.29%)
May 13, 2013 36.61 37.64 36.49 37.07 0 +0.20(+0.54%)
May 10, 2013 35.85 37.05 35.85 36.87 0 +1.19(+3.34%)
May 09, 2013 35.85 36.25 35.60 35.68 0 -0.23(-0.64%)
May 08, 2013 35.62 35.94 35.32 35.91 0 +0.28(+0.79%)
May 07, 2013 34.70 35.68 34.37 35.63 0 +1.21(+3.52%)
May 06, 2013 32.58 35.65 32.15 34.42 2,885,489 +1.82(+5.58%)
May 03, 2013 32.74 32.98 32.40 32.60 0 +0.20(+0.62%)
May 02, 2013 32.76 33.22 32.34 32.40 0 -0.25(-0.77%)
May 01, 2013 32.88 33.11 32.38 32.65 1,651,114 -0.47(-1.42%)
Apr 30, 2013 33.00 33.39 32.70 33.12 0 +0.19(+0.58%)
Apr 29, 2013 32.38 32.96 32.23 32.93 815,660 +0.59(+1.82%)
Apr 26, 2013 32.20 32.51 32.25 32.34 556,387 +0.09(+0.28%)
Apr 25, 2013 32.11 32.63 32.11 32.25 1,502,062 +0.21(+0.66%)
Apr 24, 2013 31.87 32.49 31.41 32.04 833,598 +0.05(+0.16%)
Apr 23, 2013 31.91 32.34 31.46 31.99 1,517,676 -0.01(-0.03%)
Apr 22, 2013 31.54 32.19 30.89 32.00 1,366,766 +0.50(+1.59%)
Apr 19, 2013 29.56 32.08 29.53 31.50 3,658,394 +1.37(+4.55%)
Apr 18, 2013 30.90 30.95 29.72 30.13 1,521,950 -0.65(-2.11%)
Apr 17, 2013 31.45 31.92 30.10 30.78 953,361 -1.02(-3.21%)
Apr 16, 2013 31.53 32.04 31.18 31.80 1,163,566 +0.60(+1.92%)
Apr 15, 2013 32.44 32.71 31.17 31.20 890,788 -1.56(-4.76%)
Apr 12, 2013 32.74 32.97 32.18 32.76 415,221 -0.10(-0.30%)
Apr 11, 2013 32.50 33.00 32.42 32.86 476,526 +0.23(+0.70%)
Apr 10, 2013 31.98 32.67 31.97 32.63 469,519 +0.75(+2.35%)
Apr 09, 2013 31.75 32.16 31.50 31.88 577,127 +0.20(+0.63%)
Apr 08, 2013 31.19 31.75 31.05 31.68 714,515 +0.64(+2.06%)
Apr 05, 2013 30.90 31.21 30.54 31.04 508,616 -0.46(-1.46%)
Apr 04, 2013 30.94 31.51 30.45 31.50 1,022,539 +0.55(+1.78%)
Apr 03, 2013 31.83 32.23 30.09 30.95 2,162,432 -0.90(-2.83%)
Apr 02, 2013 32.73 32.92 31.78 31.85 729,258 -0.59(-1.82%)
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.