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 (%)
Feb 28, 2005 7.810 7.850 7.460 7.570 1,490,422 -0.03(-0.39%)
Feb 25, 2005 7.600 7.650 7.500 7.600 720,924 +0.01(+0.13%)
Feb 24, 2005 7.540 7.610 7.380 7.590 532,131 +0.14(+1.88%)
Feb 23, 2005 7.340 7.570 7.340 7.450 459,861 +0.10(+1.36%)
Feb 22, 2005 7.560 7.650 7.350 7.350 782,175 -0.25(-3.29%)
Feb 18, 2005 7.850 7.950 7.490 7.600 1,066,314 -0.28(-3.55%)
Feb 17, 2005 8.275 8.280 7.870 7.880 1,118,146 -0.43(-5.17%)
Feb 16, 2005 8.320 8.340 8.120 8.310 716,906 +0.01(+0.12%)
Feb 15, 2005 8.080 8.320 8.000 8.300 1,432,509 +0.30(+3.75%)
Feb 14, 2005 7.630 8.300 7.630 8.000 1,161,840 +0.26(+3.36%)
Feb 11, 2005 7.710 7.827 7.620 7.740 690,509 +0.04(+0.52%)
Feb 10, 2005 7.510 7.730 7.420 7.700 711,499 +0.12(+1.58%)
Feb 09, 2005 7.840 7.840 7.480 7.580 782,825 -0.15(-1.94%)
Feb 08, 2005 8.060 8.070 7.700 7.730 664,496 -0.24(-3.01%)
Feb 07, 2005 8.340 8.440 7.590 7.970 1,807,346 -0.02(-0.25%)
Feb 04, 2005 7.750 8.000 7.580 7.990 1,561,425 +0.04(+0.50%)
Feb 03, 2005 8.600 8.600 7.760 7.950 2,141,521 -0.75(-8.62%)
Feb 02, 2005 8.550 8.890 8.550 8.700 680,489 +0.04(+0.46%)
Feb 01, 2005 8.660 8.700 8.230 8.660 1,338,565 +0.00(+0.00%)
Jan 31, 2005 8.880 8.880 8.480 8.660 1,064,833 -0.10(-1.14%)
Jan 28, 2005 9.000 9.000 8.580 8.760 1,203,928 -0.09(-1.02%)
Jan 27, 2005 8.490 8.930 8.400 8.850 2,787,119 +0.35(+4.12%)
Jan 26, 2005 9.500 9.740 7.780 8.500 7,268,714 -0.94(-9.96%)
Jan 25, 2005 9.500 9.720 9.250 9.440 1,266,705 -0.05(-0.53%)
Jan 24, 2005 10.26 10.29 9.270 9.490 1,259,376 -0.75(-7.32%)
Jan 21, 2005 10.51 10.61 10.15 10.24 545,110 -0.27(-2.57%)
Jan 20, 2005 10.70 10.70 10.35 10.51 751,247 -0.21(-1.96%)
Jan 19, 2005 10.74 10.80 10.51 10.72 944,501 +0.10(+0.94%)
Jan 18, 2005 10.16 10.65 10.15 10.62 930,029 +0.34(+3.31%)
Jan 14, 2005 10.10 10.35 10.10 10.28 1,600,771 +0.18(+1.78%)
Jan 13, 2005 10.25 10.25 10.07 10.10 599,020 -0.01(-0.10%)
Jan 12, 2005 10.07 10.19 10.05 10.11 542,623 +0.03(+0.30%)
Jan 11, 2005 10.45 10.45 9.980 10.08 802,934 -0.21(-2.04%)
Jan 10, 2005 10.20 10.38 10.20 10.29 761,314 +0.01(+0.10%)
Jan 07, 2005 10.17 10.33 10.17 10.28 684,893 +0.04(+0.39%)
Jan 06, 2005 10.40 10.46 10.22 10.24 582,583 -0.16(-1.54%)
Jan 05, 2005 10.35 10.57 10.30 10.40 633,940 -0.01(-0.10%)
Jan 04, 2005 10.44 10.74 10.35 10.41 698,798 -0.15(-1.42%)
Jan 03, 2005 10.87 10.87 10.36 10.56 902,856 -0.19(-1.77%)
Dec 31, 2004 10.84 11.00 10.72 10.75 459,400 -0.10(-0.92%)
Dec 30, 2004 11.00 11.00 10.83 10.85 420,600 -0.01(-0.09%)
Dec 29, 2004 11.00 11.12 10.82 10.86 292,400 -0.21(-1.90%)
Dec 28, 2004 10.92 11.16 10.76 11.07 531,200 +0.24(+2.22%)
Dec 27, 2004 10.95 10.95 10.57 10.83 378,100 +0.02(+0.19%)
Dec 23, 2004 10.66 10.91 10.63 10.81 528,300 +0.15(+1.41%)
Dec 22, 2004 10.56 10.85 10.47 10.66 1,089,800 +0.19(+1.81%)
Dec 21, 2004 10.25 10.72 10.25 10.47 698,200 +0.14(+1.36%)
Dec 20, 2004 10.30 10.58 10.27 10.33 652,400 +0.01(+0.10%)
Dec 17, 2004 10.48 10.55 10.29 10.32 339,100 -0.07(-0.67%)
Dec 16, 2004 10.47 10.68 10.37 10.39 980,600 -0.08(-0.76%)
Dec 15, 2004 10.88 10.88 10.42 10.47 796,100 -0.33(-3.06%)
Dec 14, 2004 10.90 10.93 10.59 10.80 791,600 +0.08(+0.75%)
Dec 13, 2004 11.00 11.00 10.50 10.72 732,200 +0.12(+1.13%)
Dec 10, 2004 10.58 10.71 10.40 10.60 1,254,900 +0.12(+1.15%)
Dec 09, 2004 10.70 10.80 10.30 10.48 1,222,300 -0.62(-5.59%)
Dec 08, 2004 11.35 11.38 11.01 11.10 482,400 +0.06(+0.54%)
Dec 07, 2004 11.56 11.60 11.02 11.04 573,000 -0.46(-4.00%)
Dec 06, 2004 11.45 11.74 11.42 11.50 386,100 +0.04(+0.35%)
Dec 03, 2004 11.95 12.00 11.45 11.46 611,100 -0.26(-2.22%)
Dec 02, 2004 11.74 11.90 11.50 11.72 670,900 -0.02(-0.17%)
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.