Skip to main content

Align Technology (NQ: ALGN )

247.34 +10.67 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.46 31.58 30.61 31.23 1,000,295 -0.17(-0.54%)
May 30, 2012 31.91 32.03 31.28 31.40 769,908 -0.86(-2.67%)
May 29, 2012 32.10 32.90 32.01 32.26 1,037,401 +0.41(+1.29%)
May 25, 2012 31.43 31.88 31.19 31.85 499,960 +0.34(+1.08%)
May 24, 2012 31.46 32.08 30.95 31.51 869,270 +0.28(+0.90%)
May 23, 2012 30.62 31.43 30.13 31.23 811,863 +0.02(+0.06%)
May 22, 2012 31.46 32.17 31.01 31.21 1,203,217 +0.00(+0.00%)
May 21, 2012 29.96 31.27 29.83 31.21 1,078,363 +1.49(+5.01%)
May 18, 2012 30.33 30.39 28.86 29.72 1,368,018 -0.60(-1.98%)
May 17, 2012 30.98 31.15 30.23 30.32 876,095 -0.57(-1.85%)
May 16, 2012 31.25 31.40 30.78 30.89 685,120 -0.36(-1.15%)
May 15, 2012 30.76 31.46 30.25 31.25 907,562 +0.66(+2.16%)
May 14, 2012 30.63 30.84 30.26 30.59 687,184 -0.21(-0.68%)
May 11, 2012 30.87 31.38 30.60 30.80 1,269,754 -0.33(-1.06%)
May 10, 2012 31.65 31.65 30.64 31.13 737,819 -0.31(-0.99%)
May 09, 2012 31.06 31.60 30.71 31.44 601,613 -0.02(-0.06%)
May 08, 2012 31.27 31.54 30.77 31.46 683,189 -0.14(-0.44%)
May 07, 2012 31.22 31.76 31.14 31.60 412,108 +0.12(+0.38%)
May 04, 2012 32.10 32.10 31.17 31.48 526,161 -0.83(-2.57%)
May 03, 2012 32.41 32.50 32.02 32.31 947,072 -0.12(-0.37%)
May 02, 2012 31.73 32.46 31.36 32.43 1,240,971 +0.33(+1.03%)
May 01, 2012 31.58 32.55 31.52 32.10 1,059,398 +0.39(+1.23%)
Apr 30, 2012 31.91 32.09 31.52 31.71 580,166 -0.25(-0.78%)
Apr 27, 2012 31.25 32.29 31.25 31.96 966,306 +0.51(+1.62%)
Apr 26, 2012 31.49 31.81 31.24 31.45 1,265,914 -0.38(-1.19%)
Apr 25, 2012 31.91 32.14 31.58 31.83 1,491,761 +0.07(+0.22%)
Apr 24, 2012 32.86 34.29 31.01 31.76 5,049,921 +4.32(+15.74%)
Apr 23, 2012 27.50 27.52 26.85 27.44 1,397,724 -0.50(-1.79%)
Apr 20, 2012 28.53 28.53 27.78 27.94 585,049 -0.17(-0.60%)
Apr 19, 2012 28.40 28.67 27.68 28.11 1,084,486 -0.19(-0.67%)
Apr 18, 2012 27.63 28.32 27.32 28.30 976,790 +0.45(+1.62%)
Apr 17, 2012 27.17 28.01 27.12 27.85 669,053 +1.04(+3.88%)
Apr 16, 2012 26.77 27.00 26.26 26.81 484,611 +0.08(+0.30%)
Apr 13, 2012 27.02 27.02 26.51 26.73 287,503 -0.54(-1.98%)
Apr 12, 2012 26.81 27.49 26.81 27.27 322,331 +0.52(+1.94%)
Apr 11, 2012 26.69 26.77 26.30 26.75 496,889 +0.42(+1.60%)
Apr 10, 2012 27.24 27.37 26.06 26.33 644,205 -0.92(-3.38%)
Apr 09, 2012 27.29 27.58 27.12 27.25 295,890 -0.49(-1.77%)
Apr 05, 2012 27.47 27.88 27.41 27.74 251,354 +0.06(+0.22%)
Apr 04, 2012 28.24 28.65 27.50 27.68 557,615 -0.99(-3.45%)
Apr 03, 2012 28.69 29.65 28.41 28.67 1,007,599 -0.03(-0.10%)
Apr 02, 2012 27.40 28.72 27.30 28.70 681,700 +1.15(+4.17%)
Mar 30, 2012 27.59 27.96 27.45 27.55 674,132 +0.30(+1.10%)
Mar 29, 2012 27.66 27.88 27.19 27.25 626,623 -0.66(-2.36%)
Mar 28, 2012 28.17 28.69 27.52 27.91 684,359 -0.22(-0.78%)
Mar 27, 2012 28.37 28.50 27.94 28.13 1,001,237 -0.11(-0.39%)
Mar 26, 2012 27.06 28.50 27.06 28.24 943,645 +1.44(+5.37%)
Mar 23, 2012 26.13 26.82 25.89 26.80 279,965 +0.67(+2.56%)
Mar 22, 2012 26.57 26.71 25.98 26.13 299,022 -0.66(-2.46%)
Mar 21, 2012 26.48 27.09 26.30 26.79 439,962 +0.39(+1.48%)
Mar 20, 2012 26.49 26.60 26.26 26.40 351,546 -0.34(-1.27%)
Mar 19, 2012 27.00 27.09 26.64 26.74 347,530 -0.33(-1.22%)
Mar 16, 2012 27.25 27.25 26.85 27.07 455,266 -0.12(-0.44%)
Mar 15, 2012 26.80 27.19 26.65 27.19 182,826 +0.34(+1.27%)
Mar 14, 2012 27.00 27.25 26.75 26.85 695,848 -0.24(-0.89%)
Mar 13, 2012 26.29 27.14 26.09 27.09 414,544 +1.05(+4.03%)
Mar 12, 2012 26.69 26.69 25.77 26.04 404,735 -0.56(-2.11%)
Mar 09, 2012 26.48 27.00 26.37 26.60 293,662 +0.10(+0.38%)
Mar 08, 2012 26.05 26.63 25.76 26.50 401,261 +0.73(+2.83%)
Mar 07, 2012 25.45 25.80 25.43 25.77 277,950 +0.42(+1.66%)
Mar 06, 2012 25.68 26.22 25.08 25.35 696,712 -0.54(-2.09%)
Mar 05, 2012 26.06 26.14 25.74 25.89 517,621 -0.10(-0.38%)
Mar 02, 2012 26.19 26.48 25.94 25.99 932,807 -0.19(-0.73%)
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.