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 (%)
May 31, 2007 22.95 23.83 22.63 22.79 1,290,242 -0.15(-0.65%)
May 30, 2007 22.39 23.01 22.30 22.94 813,581 +0.34(+1.50%)
May 29, 2007 22.70 22.70 22.21 22.60 580,302 -0.04(-0.18%)
May 25, 2007 22.42 22.68 22.18 22.64 375,381 +0.34(+1.52%)
May 24, 2007 22.51 22.75 22.10 22.30 756,992 -0.37(-1.63%)
May 23, 2007 22.59 23.05 22.51 22.67 639,027 +0.16(+0.71%)
May 22, 2007 22.77 23.00 22.48 22.51 657,053 -0.17(-0.75%)
May 21, 2007 22.44 23.09 22.30 22.68 795,707 +0.32(+1.43%)
May 18, 2007 22.29 22.50 22.10 22.36 550,416 +0.14(+0.63%)
May 17, 2007 22.53 22.58 21.99 22.22 571,823 -0.38(-1.68%)
May 16, 2007 22.37 22.63 22.09 22.60 614,209 +0.26(+1.16%)
May 15, 2007 22.54 23.00 22.17 22.34 694,467 -0.27(-1.19%)
May 14, 2007 23.01 23.10 22.38 22.61 724,344 -0.49(-2.12%)
May 11, 2007 22.70 23.37 22.53 23.10 589,902 +0.52(+2.30%)
May 10, 2007 23.27 23.31 22.52 22.58 808,083 -0.74(-3.17%)
May 09, 2007 23.17 23.39 23.01 23.32 589,147 -0.01(-0.04%)
May 08, 2007 23.40 24.19 23.09 23.33 731,432 -0.14(-0.60%)
May 07, 2007 23.34 23.60 23.30 23.47 761,362 -0.03(-0.13%)
May 04, 2007 24.05 24.05 23.06 23.50 1,023,832 -0.43(-1.80%)
May 03, 2007 23.30 24.18 23.28 23.93 1,462,772 +0.53(+2.26%)
May 02, 2007 23.86 24.01 23.25 23.40 1,587,290 -0.50(-2.09%)
May 01, 2007 22.70 23.95 22.60 23.90 2,205,056 +1.24(+5.47%)
Apr 30, 2007 22.95 23.37 22.57 22.66 2,823,789 -1.21(-5.07%)
Apr 27, 2007 23.57 24.28 22.96 23.87 2,147,211 +0.27(+1.15%)
Apr 26, 2007 22.18 23.94 22.17 23.60 10,305,998 +5.91(+33.40%)
Apr 25, 2007 17.46 17.79 17.03 17.69 815,117 +0.38(+2.20%)
Apr 24, 2007 17.34 17.45 17.00 17.31 534,840 -0.14(-0.80%)
Apr 23, 2007 17.58 17.75 17.02 17.45 973,401 +0.70(+4.18%)
Apr 20, 2007 16.15 17.06 16.00 16.75 1,108,483 +0.80(+5.02%)
Apr 19, 2007 16.52 16.63 15.88 15.95 678,590 -0.61(-3.68%)
Apr 18, 2007 16.82 16.94 16.55 16.56 484,726 -0.37(-2.19%)
Apr 17, 2007 17.04 17.10 16.80 16.93 739,048 -0.13(-0.76%)
Apr 16, 2007 16.95 17.09 16.84 17.06 429,218 +0.14(+0.83%)
Apr 13, 2007 16.66 16.92 16.59 16.92 299,240 +0.23(+1.38%)
Apr 12, 2007 16.75 16.92 16.58 16.69 562,918 -0.13(-0.77%)
Apr 11, 2007 17.28 17.28 16.63 16.82 355,916 -0.39(-2.27%)
Apr 10, 2007 16.53 17.29 16.53 17.21 856,758 +0.59(+3.55%)
Apr 09, 2007 16.70 16.73 16.32 16.62 505,276 -0.08(-0.48%)
Apr 05, 2007 16.61 16.72 16.43 16.70 257,324 +0.16(+0.97%)
Apr 04, 2007 16.53 16.67 16.29 16.54 296,472 -0.03(-0.18%)
Apr 03, 2007 15.74 16.66 15.70 16.57 829,372 +0.83(+5.27%)
Apr 02, 2007 15.88 15.89 15.45 15.74 869,239 -0.12(-0.76%)
Mar 30, 2007 16.13 16.13 15.72 15.86 435,313 -0.29(-1.80%)
Mar 29, 2007 16.31 16.32 15.94 16.15 779,514 -0.10(-0.62%)
Mar 28, 2007 16.08 16.51 16.07 16.25 879,898 +0.03(+0.18%)
Mar 27, 2007 16.17 16.32 16.03 16.22 428,564 -0.03(-0.18%)
Mar 26, 2007 16.38 16.53 16.10 16.25 202,630 -0.18(-1.10%)
Mar 23, 2007 16.44 16.50 16.26 16.43 328,366 +0.00(+0.00%)
Mar 22, 2007 16.54 16.54 16.16 16.43 358,555 -0.02(-0.12%)
Mar 21, 2007 16.07 16.48 15.97 16.45 392,064 +0.39(+2.43%)
Mar 20, 2007 16.38 16.44 15.99 16.06 472,520 -0.32(-1.95%)
Mar 19, 2007 16.10 16.50 16.00 16.38 371,270 +0.38(+2.37%)
Mar 16, 2007 16.57 16.66 15.97 16.00 765,066 -0.58(-3.50%)
Mar 15, 2007 16.73 16.95 16.49 16.58 273,267 -0.12(-0.72%)
Mar 14, 2007 16.18 16.83 16.18 16.70 545,654 +0.48(+2.96%)
Mar 13, 2007 16.79 16.97 16.11 16.22 457,432 -0.57(-3.39%)
Mar 12, 2007 16.68 16.91 16.55 16.79 497,839 +0.20(+1.21%)
Mar 09, 2007 16.62 16.63 16.36 16.59 418,000 +0.07(+0.42%)
Mar 08, 2007 16.26 16.58 16.23 16.52 629,026 +0.45(+2.80%)
Mar 07, 2007 16.42 16.68 16.05 16.07 852,477 -0.33(-2.01%)
Mar 06, 2007 16.44 16.80 16.29 16.40 1,026,362 +0.17(+1.05%)
Mar 05, 2007 16.39 16.66 16.20 16.23 972,070 -0.23(-1.40%)
Mar 02, 2007 16.29 16.52 16.28 16.46 879,858 +0.15(+0.92%)
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.