Skip to main content

Align Technology (NQ: ALGN )

327.74 -0.16 (-0.05%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.000 4.040 3.850 3.850 45,900 -0.07(-1.79%)
May 28, 2002 3.770 4.000 3.620 3.920 62,600 +0.15(+3.98%)
May 27, 2002 3.900 3.900 3.691 3.770 94,400 +0.00(+0.00%)
May 24, 2002 3.900 3.900 3.691 3.770 94,400 -0.13(-3.33%)
May 23, 2002 3.770 3.900 3.510 3.900 74,000 +0.13(+3.45%)
May 22, 2002 3.860 4.000 3.750 3.770 16,300 -0.23(-5.75%)
May 21, 2002 3.965 4.050 3.850 4.000 51,000 +0.02(+0.48%)
May 20, 2002 4.020 4.050 3.880 3.981 53,400 -0.07(-1.70%)
May 17, 2002 4.040 4.069 3.970 4.050 92,300 +0.01(+0.25%)
May 16, 2002 3.950 4.040 3.920 4.040 62,200 +0.04(+1.00%)
May 15, 2002 3.820 4.040 3.800 4.000 319,700 +0.09(+2.28%)
May 14, 2002 3.955 4.009 3.830 3.911 106,200 +0.07(+1.88%)
May 13, 2002 4.050 4.050 3.811 3.839 91,500 -0.21(-5.21%)
May 10, 2002 3.980 4.080 3.930 4.050 187,000 +0.05(+1.25%)
May 09, 2002 4.050 4.050 3.970 4.000 96,500 -0.01(-0.25%)
May 08, 2002 3.950 4.050 3.950 4.010 576,500 +0.05(+1.26%)
May 07, 2002 4.040 4.050 3.950 3.960 114,600 -0.06(-1.49%)
May 06, 2002 4.000 4.050 3.945 4.020 67,600 +0.03(+0.75%)
May 03, 2002 4.000 4.050 3.950 3.990 142,900 -0.01(-0.25%)
May 02, 2002 3.980 4.070 3.780 4.000 121,800 +0.10(+2.59%)
May 01, 2002 3.830 3.980 3.721 3.899 145,000 +0.05(+1.27%)
Apr 30, 2002 3.850 4.010 3.700 3.850 192,200 +0.15(+4.05%)
Apr 29, 2002 3.510 3.750 3.510 3.700 96,800 +0.30(+8.82%)
Apr 26, 2002 4.105 4.150 3.330 3.400 194,500 -0.77(-18.47%)
Apr 25, 2002 4.520 4.520 3.960 4.170 1,204,100 -0.29(-6.50%)
Apr 24, 2002 4.610 4.620 4.360 4.460 129,300 +0.03(+0.68%)
Apr 23, 2002 4.580 4.580 4.380 4.430 127,800 -0.08(-1.77%)
Apr 22, 2002 4.530 4.550 4.420 4.510 267,100 +0.01(+0.22%)
Apr 19, 2002 4.470 4.550 4.450 4.500 150,200 +0.08(+1.81%)
Apr 18, 2002 4.350 4.470 4.300 4.420 110,200 +0.13(+3.01%)
Apr 17, 2002 4.380 4.450 4.250 4.291 123,700 -0.14(-3.14%)
Apr 16, 2002 4.400 4.450 4.250 4.430 112,800 +0.03(+0.66%)
Apr 15, 2002 4.310 4.430 4.300 4.401 63,200 +0.05(+1.17%)
Apr 12, 2002 4.500 4.550 4.270 4.350 150,600 -0.14(-3.14%)
Apr 11, 2002 4.550 4.550 4.450 4.491 79,100 -0.06(-1.28%)
Apr 10, 2002 4.480 4.700 4.400 4.549 89,900 -0.03(-0.66%)
Apr 09, 2002 4.470 4.650 4.420 4.579 112,100 +0.08(+1.76%)
Apr 08, 2002 4.890 4.900 4.450 4.500 313,600 -0.28(-5.86%)
Apr 05, 2002 4.950 5.000 4.780 4.780 61,800 -0.22(-4.40%)
Apr 04, 2002 4.960 5.080 4.860 5.000 269,700 +0.00(+0.00%)
Apr 03, 2002 5.340 5.350 4.900 5.000 142,700 -0.20(-3.85%)
Apr 02, 2002 5.350 5.350 5.150 5.200 129,000 -0.28(-5.11%)
Apr 01, 2002 5.340 5.520 5.000 5.480 713,500 +0.18(+3.40%)
Mar 29, 2002 5.000 5.400 4.990 5.300 264,700 +0.00(+0.00%)
Mar 28, 2002 5.000 5.400 4.990 5.300 264,700 +0.35(+7.07%)
Mar 27, 2002 5.040 5.250 4.930 4.950 110,700 -0.08(-1.59%)
Mar 26, 2002 4.900 5.190 4.650 5.030 378,600 +0.18(+3.71%)
Mar 25, 2002 4.400 5.000 4.250 4.850 649,700 +0.45(+10.23%)
Mar 22, 2002 4.270 4.510 4.250 4.400 481,800 +0.13(+3.04%)
Mar 21, 2002 4.480 4.600 4.200 4.270 184,000 -0.24(-5.32%)
Mar 20, 2002 4.500 4.840 4.480 4.510 41,000 +0.01(+0.22%)
Mar 19, 2002 4.850 4.890 4.390 4.500 254,100 -0.45(-9.09%)
Mar 18, 2002 4.750 4.950 4.550 4.950 89,700 +0.25(+5.32%)
Mar 15, 2002 4.710 4.800 4.400 4.700 111,200 -0.05(-1.05%)
Mar 14, 2002 4.560 4.800 4.450 4.750 44,200 +0.10(+2.21%)
Mar 13, 2002 4.650 4.700 4.600 4.647 25,100 +0.03(+0.60%)
Mar 12, 2002 4.650 4.850 4.610 4.620 77,000 -0.16(-3.35%)
Mar 11, 2002 4.590 4.800 4.250 4.780 131,800 +0.28(+6.22%)
Mar 08, 2002 4.300 4.500 4.170 4.500 105,100 +0.40(+9.77%)
Mar 07, 2002 4.060 4.370 4.030 4.099 121,100 +0.05(+1.22%)
Mar 06, 2002 4.170 4.300 4.050 4.050 78,500 -0.10(-2.41%)
Mar 05, 2002 4.300 4.400 4.100 4.150 81,400 -0.25(-5.68%)
Mar 04, 2002 4.260 4.550 4.100 4.400 100,700 +0.06(+1.38%)
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.