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 (%)
Dec 30, 2005 6.350 6.530 6.270 6.470 539,187 +0.07(+1.09%)
Dec 29, 2005 6.500 6.590 6.390 6.400 578,779 +0.01(+0.16%)
Dec 28, 2005 6.350 6.430 6.300 6.390 444,400 +0.00(+0.00%)
Dec 27, 2005 6.730 6.760 6.360 6.390 327,200 -0.38(-5.61%)
Dec 23, 2005 6.630 6.780 6.530 6.770 269,176 +0.10(+1.50%)
Dec 22, 2005 6.560 6.690 6.560 6.670 508,491 +0.07(+1.06%)
Dec 21, 2005 6.480 6.640 6.460 6.600 253,209 +0.08(+1.23%)
Dec 20, 2005 6.550 6.600 6.450 6.520 417,639 -0.07(-1.06%)
Dec 19, 2005 6.850 6.850 6.500 6.590 576,110 -0.20(-2.95%)
Dec 16, 2005 6.760 6.930 6.750 6.790 605,324 -0.01(-0.15%)
Dec 15, 2005 6.760 6.810 6.600 6.800 373,197 -0.01(-0.15%)
Dec 14, 2005 6.850 6.910 6.610 6.810 598,308 -0.05(-0.73%)
Dec 13, 2005 6.850 6.960 6.830 6.860 345,790 -0.01(-0.15%)
Dec 12, 2005 6.900 7.000 6.780 6.870 385,343 -0.04(-0.58%)
Dec 09, 2005 7.050 7.135 6.830 6.910 669,379 -0.16(-2.26%)
Dec 08, 2005 6.690 7.100 6.610 7.070 1,053,146 +0.44(+6.64%)
Dec 07, 2005 6.800 6.890 6.620 6.630 410,575 -0.13(-1.92%)
Dec 06, 2005 6.750 6.900 6.750 6.760 450,403 -0.01(-0.15%)
Dec 05, 2005 6.890 6.910 6.630 6.770 400,400 -0.14(-2.03%)
Dec 02, 2005 6.840 6.990 6.820 6.910 294,700 +0.02(+0.29%)
Dec 01, 2005 6.920 7.030 6.880 6.890 592,996 -0.03(-0.43%)
Nov 30, 2005 6.800 6.950 6.790 6.920 729,690 +0.08(+1.17%)
Nov 29, 2005 6.860 6.950 6.690 6.840 560,928 +0.06(+0.88%)
Nov 28, 2005 6.900 7.030 6.750 6.780 684,328 -0.12(-1.74%)
Nov 25, 2005 6.750 6.900 6.710 6.900 220,603 +0.15(+2.22%)
Nov 23, 2005 6.300 6.780 6.290 6.750 850,555 +0.46(+7.31%)
Nov 22, 2005 6.240 6.360 6.200 6.290 1,333,522 +0.02(+0.32%)
Nov 21, 2005 6.440 6.500 6.220 6.270 946,887 -0.17(-2.64%)
Nov 18, 2005 6.340 6.480 6.220 6.440 857,440 +0.14(+2.22%)
Nov 17, 2005 6.650 6.650 6.270 6.300 715,011 -0.29(-4.40%)
Nov 16, 2005 6.710 6.750 6.490 6.590 422,892 -0.14(-2.08%)
Nov 15, 2005 6.820 6.850 6.670 6.730 436,868 -0.12(-1.75%)
Nov 14, 2005 6.900 7.010 6.770 6.850 471,952 -0.13(-1.86%)
Nov 11, 2005 6.960 7.000 6.880 6.980 427,212 -0.01(-0.14%)
Nov 10, 2005 6.750 7.010 6.660 6.990 338,669 +0.22(+3.25%)
Nov 09, 2005 6.960 7.000 6.710 6.770 433,582 -0.13(-1.88%)
Nov 08, 2005 7.010 7.010 6.800 6.900 418,172 -0.09(-1.29%)
Nov 07, 2005 7.000 7.100 6.950 6.990 450,069 -0.01(-0.14%)
Nov 04, 2005 7.070 7.200 6.910 7.000 623,115 -0.04(-0.57%)
Nov 03, 2005 7.080 7.260 6.930 7.040 933,663 -0.11(-1.54%)
Nov 02, 2005 6.900 7.170 6.890 7.150 914,880 +0.20(+2.88%)
Nov 01, 2005 7.300 7.300 6.860 6.950 910,334 -0.43(-5.83%)
Oct 31, 2005 7.100 7.400 7.050 7.380 709,951 +0.27(+3.80%)
Oct 28, 2005 6.810 7.150 6.800 7.110 924,802 +0.27(+3.95%)
Oct 27, 2005 7.130 7.200 6.750 6.840 793,245 -0.36(-5.00%)
Oct 26, 2005 7.350 7.420 6.950 7.200 1,165,296 -0.20(-2.70%)
Oct 25, 2005 7.590 7.690 7.180 7.400 1,567,241 -0.19(-2.50%)
Oct 24, 2005 7.300 7.600 7.300 7.590 743,875 +0.25(+3.41%)
Oct 21, 2005 7.290 7.520 7.190 7.340 771,921 +0.04(+0.55%)
Oct 20, 2005 7.290 7.410 7.020 7.300 557,047 +0.01(+0.14%)
Oct 19, 2005 7.070 7.320 6.960 7.290 784,107 +0.19(+2.68%)
Oct 18, 2005 7.080 7.170 6.830 7.100 474,466 +0.02(+0.28%)
Oct 17, 2005 6.970 7.140 6.960 7.080 668,593 +0.06(+0.85%)
Oct 14, 2005 6.660 7.110 6.650 7.020 777,570 +0.39(+5.88%)
Oct 13, 2005 6.620 6.630 6.400 6.630 243,048 +0.04(+0.61%)
Oct 12, 2005 6.560 6.650 6.500 6.590 565,482 +0.00(+0.00%)
Oct 11, 2005 6.630 6.660 6.540 6.590 813,930 -0.01(-0.15%)
Oct 10, 2005 6.520 6.720 6.460 6.600 576,913 +0.19(+2.96%)
Oct 07, 2005 6.390 6.510 6.310 6.410 368,636 +0.00(+0.00%)
Oct 06, 2005 6.400 6.590 6.330 6.410 520,645 +0.01(+0.16%)
Oct 05, 2005 6.600 6.660 6.400 6.400 383,951 -0.26(-3.90%)
Oct 04, 2005 6.720 6.780 6.570 6.660 326,270 -0.04(-0.60%)
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.