Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.04 20.24 19.50 19.54 349,292 -0.48(-2.40%)
Dec 30, 2010 19.91 20.24 19.91 20.02 324,651 +0.06(+0.30%)
Dec 29, 2010 20.13 20.21 19.90 19.96 273,632 -0.17(-0.84%)
Dec 28, 2010 20.11 20.17 19.42 20.13 418,364 +0.01(+0.05%)
Dec 27, 2010 20.12 20.23 19.96 20.12 274,578 -0.12(-0.59%)
Dec 23, 2010 20.38 20.47 20.19 20.24 186,518 -0.13(-0.64%)
Dec 22, 2010 20.29 20.62 20.15 20.37 407,339 +0.09(+0.44%)
Dec 21, 2010 20.14 20.61 19.89 20.28 618,304 +0.21(+1.05%)
Dec 20, 2010 20.30 20.65 19.97 20.07 777,933 -0.04(-0.20%)
Dec 17, 2010 19.40 20.16 19.20 20.11 1,665,168 +0.69(+3.55%)
Dec 16, 2010 18.81 19.43 18.65 19.42 391,743 +0.63(+3.35%)
Dec 15, 2010 18.73 19.14 18.69 18.79 390,592 +0.08(+0.43%)
Dec 14, 2010 18.62 18.94 18.58 18.71 543,278 +0.19(+1.03%)
Dec 13, 2010 18.77 18.77 18.50 18.52 299,081 -0.15(-0.80%)
Dec 10, 2010 18.45 18.79 18.33 18.67 352,551 +0.28(+1.52%)
Dec 09, 2010 18.31 18.53 18.20 18.39 477,013 +0.29(+1.60%)
Dec 08, 2010 17.83 18.34 17.63 18.10 557,506 +0.29(+1.63%)
Dec 07, 2010 17.98 18.19 17.72 17.81 407,351 +0.04(+0.22%)
Dec 06, 2010 17.68 17.98 17.63 17.77 484,742 +0.15(+0.85%)
Dec 03, 2010 17.45 17.72 17.18 17.62 1,337,907 +0.12(+0.69%)
Dec 02, 2010 17.94 18.03 17.43 17.50 1,068,347 -0.47(-2.62%)
Dec 01, 2010 17.84 18.32 17.70 17.97 781,086 +0.48(+2.74%)
Nov 30, 2010 17.36 17.84 16.73 17.49 1,702,787 -0.11(-0.63%)
Nov 29, 2010 17.44 17.73 17.29 17.60 361,761 +0.03(+0.17%)
Nov 26, 2010 17.67 18.04 17.50 17.57 295,422 -0.28(-1.57%)
Nov 24, 2010 17.58 17.85 17.85 17.85 426,179 +0.40(+2.29%)
Nov 23, 2010 17.12 17.54 17.01 17.45 608,331 +0.05(+0.29%)
Nov 22, 2010 17.37 17.64 17.12 17.40 737,369 -0.10(-0.57%)
Nov 19, 2010 17.91 18.16 17.47 17.50 1,019,635 -0.41(-2.29%)
Nov 18, 2010 17.91 18.20 17.80 17.91 966,972 +0.23(+1.30%)
Nov 17, 2010 17.99 18.00 17.62 17.68 650,885 -0.20(-1.12%)
Nov 16, 2010 18.13 18.29 17.71 17.88 1,213,654 -0.39(-2.13%)
Nov 15, 2010 18.35 18.46 18.07 18.27 508,249 -0.04(-0.22%)
Nov 12, 2010 18.31 18.56 18.20 18.31 606,780 -0.19(-1.03%)
Nov 11, 2010 18.20 18.54 18.19 18.50 379,257 +0.07(+0.38%)
Nov 10, 2010 18.33 18.43 18.11 18.43 439,748 +0.18(+0.99%)
Nov 09, 2010 18.24 18.36 18.03 18.25 899,567 +0.01(+0.05%)
Nov 08, 2010 18.50 18.55 18.14 18.24 695,288 -0.26(-1.41%)
Nov 05, 2010 17.80 18.67 17.73 18.50 1,559,798 +0.70(+3.93%)
Nov 04, 2010 17.58 17.90 17.45 17.80 1,488,289 +0.40(+2.30%)
Nov 03, 2010 17.33 17.41 17.00 17.40 888,303 +0.04(+0.23%)
Nov 02, 2010 17.20 17.46 16.65 17.36 1,062,691 +0.21(+1.22%)
Nov 01, 2010 17.02 17.45 17.00 17.15 942,021 +0.13(+0.76%)
Oct 29, 2010 16.98 17.17 16.91 17.02 1,108,044 -0.04(-0.23%)
Oct 28, 2010 16.96 17.29 16.30 17.06 2,269,028 +0.17(+1.01%)
Oct 27, 2010 16.50 16.97 16.35 16.89 2,130,495 -0.59(-3.38%)
Oct 25, 2010 18.12 18.12 17.42 17.48 2,566,374 -0.67(-3.69%)
Oct 22, 2010 18.14 18.42 17.50 18.15 7,228,970 -2.56(-12.36%)
Oct 21, 2010 21.24 21.40 20.23 20.71 2,315,135 -0.37(-1.76%)
Oct 20, 2010 20.43 21.29 20.33 21.08 3,015,398 +0.80(+3.94%)
Oct 19, 2010 20.70 20.89 20.08 20.28 1,498,029 -0.72(-3.43%)
Oct 18, 2010 20.49 21.05 20.48 21.00 830,586 +0.52(+2.54%)
Oct 15, 2010 20.95 20.95 20.43 20.48 1,235,321 -0.20(-0.97%)
Oct 14, 2010 20.58 20.97 20.55 20.68 1,440,677 +0.18(+0.88%)
Oct 13, 2010 20.10 20.61 20.04 20.50 2,654,080 +0.62(+3.12%)
Oct 12, 2010 19.60 19.96 19.41 19.88 1,400,566 +0.31(+1.58%)
Oct 11, 2010 19.60 19.81 19.54 19.57 483,299 -0.06(-0.31%)
Oct 08, 2010 19.78 19.80 19.41 19.63 425,221 -0.20(-1.01%)
Oct 07, 2010 19.76 19.90 19.50 19.83 305,477 +0.14(+0.71%)
Oct 06, 2010 19.52 19.76 19.46 19.69 493,346 +0.19(+0.97%)
Oct 05, 2010 19.48 19.59 19.22 19.50 1,035,572 +0.18(+0.93%)
Oct 04, 2010 19.54 19.60 19.24 19.32 302,184 -0.33(-1.68%)
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.