Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

220.51 -1.67 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.90 10.96 10.58 10.60 655,076 -0.36(-3.28%)
Jun 29, 2009 10.88 11.08 10.63 10.96 7,308,513 +0.15(+1.39%)
Jun 26, 2009 10.23 10.90 10.15 10.81 1,394,582 -0.01(-0.09%)
Jun 25, 2009 10.71 10.84 10.49 10.82 521,543 +0.23(+2.17%)
Jun 24, 2009 10.25 10.70 10.25 10.59 722,817 +0.35(+3.42%)
Jun 23, 2009 10.52 10.69 10.10 10.24 1,271,017 +0.75(+7.90%)
Jun 22, 2009 9.820 9.940 9.430 9.490 409,881 -0.42(-4.24%)
Jun 19, 2009 9.930 10.36 9.840 9.910 714,589 +0.08(+0.81%)
Jun 18, 2009 9.750 9.940 9.540 9.830 443,094 +0.08(+0.82%)
Jun 17, 2009 9.760 9.980 9.670 9.750 812,381 -0.06(-0.61%)
Jun 16, 2009 10.34 10.45 9.700 9.810 983,561 -0.65(-6.21%)
Jun 15, 2009 10.91 10.97 10.25 10.46 566,429 -0.52(-4.74%)
Jun 12, 2009 11.15 11.34 10.78 10.98 258,384 -0.16(-1.44%)
Jun 11, 2009 11.33 11.45 11.13 11.14 427,280 -0.13(-1.15%)
Jun 10, 2009 11.43 11.70 11.02 11.27 654,696 -0.06(-0.53%)
Jun 09, 2009 11.00 11.42 10.89 11.33 965,728 +0.36(+3.28%)
Jun 08, 2009 10.86 11.21 10.77 10.97 631,969 -0.11(-0.99%)
Jun 05, 2009 11.86 11.99 11.01 11.08 688,723 -0.72(-6.10%)
Jun 04, 2009 12.19 12.25 11.65 11.80 1,185,142 -0.29(-2.40%)
Jun 03, 2009 12.65 12.79 11.99 12.09 315,509 -0.62(-4.88%)
Jun 02, 2009 12.46 12.91 12.38 12.71 602,266 +0.16(+1.27%)
Jun 01, 2009 12.08 12.64 12.08 12.55 520,344 +0.72(+6.09%)
May 29, 2009 11.70 11.90 11.58 11.83 481,867 +0.13(+1.11%)
May 28, 2009 12.06 12.11 11.52 11.70 245,137 -0.31(-2.58%)
May 27, 2009 12.01 12.21 11.81 12.01 298,903 -0.17(-1.40%)
May 26, 2009 11.92 12.33 11.66 12.18 376,477 +0.21(+1.75%)
May 22, 2009 11.84 12.16 11.76 11.97 354,459 +0.16(+1.35%)
May 21, 2009 11.67 11.93 11.31 11.81 752,127 -0.11(-0.92%)
May 20, 2009 12.11 12.43 11.87 11.92 284,758 -0.14(-1.16%)
May 19, 2009 11.95 12.12 11.70 12.06 346,579 +0.19(+1.60%)
May 18, 2009 11.63 11.91 11.38 11.87 363,758 +0.31(+2.68%)
May 15, 2009 11.50 11.73 11.21 11.56 329,544 +0.02(+0.17%)
May 14, 2009 11.10 11.69 11.07 11.54 779,956 +0.34(+3.04%)
May 13, 2009 11.39 11.72 11.09 11.20 1,075,324 -0.38(-3.28%)
May 12, 2009 12.29 12.29 11.35 11.58 522,685 -0.68(-5.55%)
May 11, 2009 12.34 12.53 11.66 12.26 492,349 -0.28(-2.23%)
May 08, 2009 12.15 12.54 12.13 12.54 385,749 +0.52(+4.33%)
May 07, 2009 12.05 12.24 11.80 12.02 785,715 +0.09(+0.75%)
May 06, 2009 12.51 12.54 11.59 11.93 1,038,575 -0.50(-4.02%)
May 05, 2009 12.30 12.49 12.20 12.43 466,650 +0.10(+0.81%)
May 04, 2009 12.20 12.34 11.97 12.33 455,421 +0.27(+2.24%)
May 01, 2009 12.57 12.71 11.85 12.06 593,958 -0.35(-2.82%)
Apr 30, 2009 12.51 12.83 12.30 12.41 1,140,346 -0.05(-0.40%)
Apr 29, 2009 11.94 12.57 11.75 12.46 762,844 +0.63(+5.33%)
Apr 28, 2009 11.83 11.99 11.62 11.83 1,301,376 -0.06(-0.50%)
Apr 27, 2009 12.00 12.06 11.67 11.89 1,450,099 -0.23(-1.90%)
Apr 24, 2009 11.45 12.44 11.44 12.12 2,610,348 +1.78(+17.21%)
Apr 23, 2009 10.25 10.54 10.00 10.34 1,635,738 +0.17(+1.67%)
Apr 22, 2009 9.780 10.37 9.780 10.17 865,767 +0.21(+2.11%)
Apr 21, 2009 9.620 9.990 9.410 9.960 787,153 +0.26(+2.68%)
Apr 20, 2009 9.780 9.970 9.430 9.700 693,864 -0.30(-3.00%)
Apr 17, 2009 9.880 10.07 9.710 10.00 498,212 +0.14(+1.42%)
Apr 16, 2009 9.730 9.930 9.600 9.860 436,423 +0.18(+1.86%)
Apr 15, 2009 9.290 9.750 8.870 9.680 811,354 +0.36(+3.86%)
Apr 14, 2009 8.680 9.380 8.500 9.320 1,068,882 +0.49(+5.55%)
Apr 13, 2009 8.540 8.870 8.480 8.830 335,415 +0.15(+1.73%)
Apr 09, 2009 8.390 8.800 8.260 8.680 873,547 +0.47(+5.72%)
Apr 08, 2009 7.850 8.220 7.785 8.210 604,973 +0.39(+4.99%)
Apr 07, 2009 7.980 7.980 7.680 7.820 657,239 -0.27(-3.34%)
Apr 06, 2009 8.020 8.180 7.950 8.090 407,120 +0.00(+0.00%)
Apr 03, 2009 8.100 8.220 7.960 8.090 331,693 -0.05(-0.61%)
Apr 02, 2009 7.950 8.390 7.720 8.140 425,745 +0.29(+3.69%)
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.