Skip to main content

Align Technology (NQ: ALGN )

326.99 -0.91 (-0.28%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.88 12.69 11.85 12.60 576,600 +0.73(+6.15%)
Jun 27, 2003 11.50 12.06 11.50 11.87 592,900 +0.13(+1.11%)
Jun 26, 2003 11.53 11.75 10.68 11.74 422,800 +0.37(+3.25%)
Jun 25, 2003 11.40 11.51 11.26 11.37 205,100 -0.11(-0.96%)
Jun 24, 2003 11.50 11.75 11.48 11.48 264,500 -0.02(-0.17%)
Jun 23, 2003 11.98 11.98 11.25 11.50 317,400 -0.25(-2.13%)
Jun 20, 2003 11.95 11.98 11.50 11.75 150,700 +0.09(+0.77%)
Jun 19, 2003 11.75 11.90 11.50 11.66 336,000 -0.15(-1.27%)
Jun 18, 2003 12.01 12.03 11.35 11.81 348,500 -0.09(-0.76%)
Jun 17, 2003 11.83 11.91 11.36 11.90 284,800 +0.15(+1.28%)
Jun 16, 2003 10.75 12.07 10.65 11.75 525,400 +0.94(+8.70%)
Jun 13, 2003 11.02 11.14 10.75 10.81 116,500 -0.19(-1.73%)
Jun 12, 2003 10.98 11.25 10.75 11.00 210,300 +0.11(+1.01%)
Jun 11, 2003 10.00 11.09 9.850 10.89 282,000 +0.81(+8.04%)
Jun 10, 2003 9.690 10.38 9.400 10.08 328,900 +0.48(+5.00%)
Jun 09, 2003 9.490 10.03 9.310 9.600 378,655 +0.11(+1.16%)
Jun 06, 2003 10.10 10.38 9.340 9.490 646,600 -0.73(-7.14%)
Jun 05, 2003 10.41 10.61 10.01 10.22 517,300 -0.08(-0.78%)
Jun 04, 2003 10.40 10.73 10.25 10.30 512,200 +0.00(+0.00%)
Jun 03, 2003 10.16 10.65 10.03 10.30 467,100 +0.07(+0.68%)
Jun 02, 2003 10.17 10.85 10.00 10.23 761,000 +0.10(+0.99%)
May 30, 2003 10.55 10.65 10.06 10.13 928,400 -0.48(-4.53%)
May 29, 2003 9.550 11.40 9.480 10.61 1,333,600 +0.96(+9.96%)
May 28, 2003 9.400 10.09 8.810 9.650 1,023,200 +0.37(+3.99%)
May 27, 2003 9.150 9.290 8.700 9.280 507,200 +0.20(+2.20%)
May 23, 2003 9.050 9.150 8.800 9.080 195,400 +0.00(+0.00%)
May 22, 2003 8.950 9.340 8.710 9.080 330,200 +0.19(+2.14%)
May 21, 2003 6.800 9.190 6.800 8.890 1,394,500 +1.00(+12.67%)
May 20, 2003 7.990 8.070 7.250 7.890 401,300 -0.09(-1.13%)
May 19, 2003 8.380 8.510 7.970 7.980 243,900 -0.45(-5.34%)
May 16, 2003 8.780 8.840 8.420 8.430 367,900 -0.41(-4.64%)
May 15, 2003 8.800 8.840 8.560 8.840 324,100 +0.18(+2.08%)
May 14, 2003 8.750 8.790 8.550 8.660 297,500 -0.06(-0.69%)
May 13, 2003 8.560 8.750 8.400 8.720 397,000 +0.02(+0.23%)
May 12, 2003 8.000 8.790 7.950 8.700 456,100 +0.69(+8.61%)
May 09, 2003 7.860 8.380 7.840 8.010 199,500 +0.23(+2.96%)
May 08, 2003 7.800 7.990 7.500 7.780 280,800 -0.01(-0.13%)
May 07, 2003 8.160 8.160 7.750 7.790 341,900 -0.37(-4.53%)
May 06, 2003 8.090 8.470 8.050 8.160 637,000 +0.00(+0.00%)
May 05, 2003 7.990 8.470 7.790 8.160 401,100 +0.31(+3.95%)
May 02, 2003 7.950 8.020 7.750 7.850 348,700 +0.33(+4.39%)
Apr 30, 2003 7.220 7.670 7.150 7.520 591,500 +0.42(+5.92%)
Apr 29, 2003 6.370 7.350 6.370 7.100 639,900 +0.64(+9.91%)
Apr 28, 2003 6.199 6.460 6.010 6.460 473,400 +0.34(+5.56%)
Apr 25, 2003 6.100 6.590 5.960 6.120 893,900 +0.37(+6.43%)
Apr 24, 2003 6.490 6.500 5.530 5.750 400,400 -0.40(-6.50%)
Apr 23, 2003 6.200 6.350 5.930 6.150 777,600 -0.05(-0.81%)
Apr 22, 2003 6.150 6.400 5.900 6.200 209,800 -0.01(-0.16%)
Apr 21, 2003 6.700 6.890 6.200 6.210 555,400 -0.63(-9.21%)
Apr 17, 2003 6.730 6.900 6.650 6.840 155,200 +0.17(+2.55%)
Apr 16, 2003 6.930 6.930 6.660 6.670 126,500 -0.18(-2.63%)
Apr 15, 2003 6.790 6.850 6.590 6.850 193,400 +0.09(+1.33%)
Apr 14, 2003 6.600 6.790 6.470 6.760 338,700 +0.10(+1.49%)
Apr 11, 2003 6.660 6.900 6.340 6.661 132,000 -0.05(-0.73%)
Apr 10, 2003 6.770 6.870 6.600 6.710 137,500 -0.12(-1.76%)
Apr 09, 2003 6.630 6.890 6.610 6.830 100,600 +0.23(+3.48%)
Apr 08, 2003 6.800 6.800 6.510 6.600 130,700 -0.02(-0.30%)
Apr 07, 2003 6.790 6.980 6.500 6.620 154,400 +0.07(+1.07%)
Apr 04, 2003 6.850 6.890 6.350 6.550 192,400 -0.09(-1.36%)
Apr 03, 2003 6.890 7.000 6.560 6.640 734,300 -0.02(-0.30%)
Apr 02, 2003 5.950 6.850 5.950 6.660 685,700 +0.66(+11.00%)
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.