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 (%)
May 30, 2003 10.55 10.65 10.06 10.13 928,400 -0.48(-4.53%)
May 29, 2003 9.550 11.40 9.480 10.61 1,333,600 +0.96(+9.96%)
May 28, 2003 9.400 10.09 8.810 9.650 1,023,200 +0.37(+3.99%)
May 27, 2003 9.150 9.290 8.700 9.280 507,200 +0.20(+2.20%)
May 23, 2003 9.050 9.150 8.800 9.080 195,400 +0.00(+0.00%)
May 22, 2003 8.950 9.340 8.710 9.080 330,200 +0.19(+2.14%)
May 21, 2003 6.800 9.190 6.800 8.890 1,394,500 +1.00(+12.67%)
May 20, 2003 7.990 8.070 7.250 7.890 401,300 -0.09(-1.13%)
May 19, 2003 8.380 8.510 7.970 7.980 243,900 -0.45(-5.34%)
May 16, 2003 8.780 8.840 8.420 8.430 367,900 -0.41(-4.64%)
May 15, 2003 8.800 8.840 8.560 8.840 324,100 +0.18(+2.08%)
May 14, 2003 8.750 8.790 8.550 8.660 297,500 -0.06(-0.69%)
May 13, 2003 8.560 8.750 8.400 8.720 397,000 +0.02(+0.23%)
May 12, 2003 8.000 8.790 7.950 8.700 456,100 +0.69(+8.61%)
May 09, 2003 7.860 8.380 7.840 8.010 199,500 +0.23(+2.96%)
May 08, 2003 7.800 7.990 7.500 7.780 280,800 -0.01(-0.13%)
May 07, 2003 8.160 8.160 7.750 7.790 341,900 -0.37(-4.53%)
May 06, 2003 8.090 8.470 8.050 8.160 637,000 +0.00(+0.00%)
May 05, 2003 7.990 8.470 7.790 8.160 401,100 +0.31(+3.95%)
May 02, 2003 7.950 8.020 7.750 7.850 348,700 +0.33(+4.39%)
Apr 30, 2003 7.220 7.670 7.150 7.520 591,500 +0.42(+5.92%)
Apr 29, 2003 6.370 7.350 6.370 7.100 639,900 +0.64(+9.91%)
Apr 28, 2003 6.199 6.460 6.010 6.460 473,400 +0.34(+5.56%)
Apr 25, 2003 6.100 6.590 5.960 6.120 893,900 +0.37(+6.43%)
Apr 24, 2003 6.490 6.500 5.530 5.750 400,400 -0.40(-6.50%)
Apr 23, 2003 6.200 6.350 5.930 6.150 777,600 -0.05(-0.81%)
Apr 22, 2003 6.150 6.400 5.900 6.200 209,800 -0.01(-0.16%)
Apr 21, 2003 6.700 6.890 6.200 6.210 555,400 -0.63(-9.21%)
Apr 17, 2003 6.730 6.900 6.650 6.840 155,200 +0.17(+2.55%)
Apr 16, 2003 6.930 6.930 6.660 6.670 126,500 -0.18(-2.63%)
Apr 15, 2003 6.790 6.850 6.590 6.850 193,400 +0.09(+1.33%)
Apr 14, 2003 6.600 6.790 6.470 6.760 338,700 +0.10(+1.49%)
Apr 11, 2003 6.660 6.900 6.340 6.661 132,000 -0.05(-0.73%)
Apr 10, 2003 6.770 6.870 6.600 6.710 137,500 -0.12(-1.76%)
Apr 09, 2003 6.630 6.890 6.610 6.830 100,600 +0.23(+3.48%)
Apr 08, 2003 6.800 6.800 6.510 6.600 130,700 -0.02(-0.30%)
Apr 07, 2003 6.790 6.980 6.500 6.620 154,400 +0.07(+1.07%)
Apr 04, 2003 6.850 6.890 6.350 6.550 192,400 -0.09(-1.36%)
Apr 03, 2003 6.890 7.000 6.560 6.640 734,300 -0.02(-0.30%)
Apr 02, 2003 5.950 6.850 5.950 6.660 685,700 +0.66(+11.00%)
Apr 01, 2003 6.130 6.130 5.900 6.000 464,800 -0.05(-0.83%)
Mar 31, 2003 6.130 6.130 6.000 6.050 510,850 -0.08(-1.31%)
Mar 28, 2003 6.000 6.240 5.950 6.130 204,202 +0.04(+0.66%)
Mar 27, 2003 6.100 6.150 6.000 6.090 312,958 +0.01(+0.16%)
Mar 26, 2003 5.649 6.240 5.500 6.080 576,712 +0.51(+9.16%)
Mar 25, 2003 5.130 5.680 5.120 5.570 287,436 +0.30(+5.69%)
Mar 24, 2003 5.400 5.440 5.100 5.270 86,826 -0.18(-3.30%)
Mar 21, 2003 5.500 5.520 5.020 5.450 189,398 +0.06(+1.11%)
Mar 20, 2003 5.260 5.500 4.970 5.390 186,728 +0.07(+1.32%)
Mar 19, 2003 5.490 5.500 5.250 5.320 155,696 -0.16(-2.92%)
Mar 18, 2003 5.400 5.500 5.250 5.480 128,685 +0.16(+3.01%)
Mar 17, 2003 4.980 5.340 4.970 5.320 307,046 +0.12(+2.31%)
Mar 14, 2003 5.060 5.200 4.900 5.200 245,391 +0.19(+3.79%)
Mar 13, 2003 4.840 5.130 4.700 5.010 263,300 +0.17(+3.51%)
Mar 12, 2003 4.720 4.840 4.710 4.840 114,900 +0.04(+0.83%)
Mar 11, 2003 4.720 4.850 4.700 4.800 67,000 +0.09(+1.91%)
Mar 10, 2003 4.690 4.750 4.660 4.710 185,400 +0.02(+0.43%)
Mar 07, 2003 4.510 4.900 4.510 4.690 195,900 +0.18(+3.99%)
Mar 06, 2003 4.510 4.510 4.320 4.510 65,400 +0.07(+1.58%)
Mar 05, 2003 4.730 4.730 4.100 4.440 663,400 -0.22(-4.70%)
Mar 04, 2003 4.810 4.850 4.510 4.659 181,100 -0.11(-2.33%)
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.