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 (%)
Jul 29, 2005 6.700 6.780 6.510 6.520 569,256 -0.18(-2.69%)
Jul 28, 2005 6.670 6.790 6.570 6.700 521,371 +0.07(+1.06%)
Jul 27, 2005 6.460 6.740 6.420 6.630 864,579 +0.17(+2.63%)
Jul 26, 2005 6.240 6.550 6.180 6.460 1,072,091 +0.28(+4.53%)
Jul 25, 2005 6.130 6.250 6.060 6.180 993,886 +0.12(+1.98%)
Jul 22, 2005 5.850 6.060 5.800 6.060 1,229,349 +0.18(+3.06%)
Jul 21, 2005 6.290 6.300 5.830 5.880 1,627,807 -0.29(-4.70%)
Jul 20, 2005 7.010 7.010 5.630 6.170 4,234,187 -0.88(-12.48%)
Jul 19, 2005 7.250 7.380 6.920 7.050 1,572,770 -0.35(-4.73%)
Jul 18, 2005 7.660 7.710 7.310 7.400 671,436 -0.30(-3.90%)
Jul 15, 2005 7.900 8.000 7.610 7.700 708,693 -0.25(-3.14%)
Jul 14, 2005 8.100 8.320 7.920 7.950 708,960 -0.12(-1.49%)
Jul 13, 2005 8.180 8.250 8.070 8.070 498,579 -0.13(-1.59%)
Jul 12, 2005 8.350 8.410 8.020 8.200 861,636 -0.14(-1.68%)
Jul 11, 2005 8.110 8.350 8.110 8.340 645,874 +0.20(+2.46%)
Jul 08, 2005 7.750 8.250 7.750 8.140 608,090 +0.29(+3.69%)
Jul 07, 2005 7.560 7.850 7.560 7.850 317,184 +0.13(+1.68%)
Jul 06, 2005 7.790 7.940 7.680 7.720 419,694 -0.07(-0.90%)
Jul 05, 2005 7.410 7.790 7.410 7.790 406,800 +0.35(+4.70%)
Jul 01, 2005 7.350 7.540 7.350 7.440 268,500 +0.07(+0.95%)
Jun 30, 2005 7.400 7.502 7.340 7.370 364,542 +0.05(+0.68%)
Jun 29, 2005 7.420 7.470 7.280 7.320 293,937 -0.07(-1.01%)
Jun 28, 2005 7.040 7.420 6.950 7.395 626,144 +0.43(+6.25%)
Jun 27, 2005 7.000 7.070 6.950 6.960 367,782 -0.11(-1.56%)
Jun 24, 2005 6.920 7.070 6.920 7.070 775,760 +0.14(+2.02%)
Jun 23, 2005 7.200 7.310 6.930 6.930 692,382 -0.32(-4.41%)
Jun 22, 2005 7.370 7.470 7.150 7.250 312,684 -0.12(-1.63%)
Jun 21, 2005 7.410 7.490 7.190 7.370 308,925 -0.08(-1.07%)
Jun 20, 2005 7.550 7.600 7.420 7.450 475,581 -0.11(-1.46%)
Jun 17, 2005 7.450 7.590 7.340 7.560 732,916 +0.06(+0.80%)
Jun 16, 2005 7.270 7.570 7.270 7.500 478,949 +0.21(+2.88%)
Jun 15, 2005 7.440 7.540 7.240 7.290 452,329 -0.17(-2.28%)
Jun 14, 2005 7.680 7.680 7.330 7.460 586,715 -0.20(-2.61%)
Jun 13, 2005 7.460 7.760 7.410 7.660 486,074 +0.20(+2.68%)
Jun 10, 2005 7.520 7.570 7.410 7.460 500,227 -0.08(-1.06%)
Jun 09, 2005 7.150 7.570 7.100 7.540 507,470 +0.43(+6.05%)
Jun 08, 2005 7.330 7.330 7.100 7.110 407,812 -0.17(-2.34%)
Jun 07, 2005 7.380 7.570 7.100 7.280 417,862 -0.21(-2.80%)
Jun 06, 2005 7.530 7.584 7.390 7.490 504,313 -0.08(-1.06%)
Jun 03, 2005 7.620 7.750 7.550 7.570 312,414 -0.08(-1.05%)
Jun 02, 2005 7.170 7.740 7.170 7.650 685,814 +0.40(+5.52%)
Jun 01, 2005 7.300 7.400 7.210 7.250 475,689 -0.02(-0.28%)
May 31, 2005 7.140 7.400 7.140 7.270 348,074 +0.09(+1.25%)
May 27, 2005 7.330 7.380 7.120 7.180 440,867 -0.06(-0.83%)
May 26, 2005 7.210 7.420 7.110 7.240 693,161 +0.05(+0.70%)
May 25, 2005 7.260 7.290 7.150 7.190 629,780 -0.10(-1.37%)
May 24, 2005 7.240 7.490 7.202 7.290 1,165,400 -0.05(-0.68%)
May 23, 2005 7.400 7.500 6.960 7.340 1,786,298 -0.60(-7.56%)
May 20, 2005 8.080 8.290 7.670 7.940 866,694 -0.14(-1.73%)
May 19, 2005 8.190 8.200 7.600 8.080 1,389,241 -0.11(-1.34%)
May 18, 2005 8.350 8.400 8.060 8.190 617,500 -0.11(-1.33%)
May 17, 2005 8.120 8.350 8.120 8.300 418,711 +0.10(+1.22%)
May 16, 2005 8.470 8.530 8.030 8.200 1,387,588 -0.15(-1.80%)
May 13, 2005 8.550 8.730 8.280 8.350 595,167 -0.18(-2.11%)
May 12, 2005 8.550 8.750 8.430 8.530 623,101 +0.01(+0.12%)
May 11, 2005 8.550 8.580 8.190 8.520 938,032 -0.03(-0.35%)
May 10, 2005 8.820 8.820 8.500 8.550 681,838 -0.25(-2.84%)
May 09, 2005 8.450 8.900 8.440 8.800 1,478,392 +0.37(+4.39%)
May 06, 2005 8.330 8.580 8.330 8.430 743,036 +0.08(+0.96%)
May 05, 2005 8.260 8.390 8.090 8.350 705,900 +0.04(+0.48%)
May 04, 2005 8.260 8.360 8.200 8.310 1,017,277 -0.04(-0.48%)
May 03, 2005 8.500 8.560 8.270 8.350 776,035 -0.04(-0.48%)
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.