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, 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%)
Apr 01, 2013 33.40 33.84 32.24 32.44 736,498 -1.07(-3.19%)
Mar 28, 2013 33.42 33.65 32.96 33.51 545,439 +0.19(+0.57%)
Mar 27, 2013 33.40 33.70 33.28 33.32 357,471 -0.28(-0.83%)
Mar 26, 2013 33.00 33.70 32.90 33.60 395,257 +0.73(+2.22%)
Mar 25, 2013 32.69 33.25 32.65 32.87 546,399 +0.24(+0.74%)
Mar 22, 2013 32.17 32.70 32.03 32.63 405,319 +0.60(+1.87%)
Mar 21, 2013 32.26 32.59 31.72 32.03 423,059 -0.57(-1.75%)
Mar 20, 2013 32.42 32.75 32.29 32.60 315,859 +0.31(+0.96%)
Mar 19, 2013 32.38 32.85 31.84 32.29 475,222 -0.08(-0.25%)
Mar 18, 2013 32.51 33.00 32.22 32.37 512,278 -0.67(-2.03%)
Mar 15, 2013 33.35 33.50 32.46 33.04 966,396 -0.25(-0.75%)
Mar 14, 2013 33.03 33.35 32.69 33.29 342,476 +0.41(+1.25%)
Mar 13, 2013 32.91 32.99 32.49 32.88 480,352 -0.08(-0.24%)
Mar 12, 2013 33.44 33.67 32.81 32.96 572,837 -0.57(-1.70%)
Mar 11, 2013 33.10 33.60 32.90 33.53 443,661 +0.24(+0.72%)
Mar 08, 2013 32.99 33.30 32.44 33.29 621,190 +0.57(+1.74%)
Mar 07, 2013 32.42 32.75 32.24 32.72 387,164 +0.28(+0.86%)
Mar 06, 2013 31.91 32.47 31.91 32.44 690,110 +0.64(+2.01%)
Mar 05, 2013 31.14 32.09 31.14 31.80 525,049 +0.81(+2.61%)
Mar 04, 2013 31.12 31.16 30.67 30.99 493,220 -0.14(-0.45%)
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.