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 (%)
Feb 27, 2009 7.160 7.400 6.850 6.850 485,417 -0.37(-5.12%)
Feb 26, 2009 7.590 7.800 7.200 7.220 402,763 -0.33(-4.37%)
Feb 25, 2009 7.990 8.000 7.460 7.550 311,856 -0.51(-6.33%)
Feb 24, 2009 7.890 8.150 7.750 8.060 753,382 +0.24(+3.07%)
Feb 23, 2009 7.700 7.980 7.700 7.820 732,063 +0.01(+0.13%)
Feb 20, 2009 7.870 8.320 7.730 7.810 317,198 -0.12(-1.51%)
Feb 19, 2009 8.120 8.250 7.920 7.930 395,414 -0.10(-1.25%)
Feb 18, 2009 8.450 8.610 8.020 8.030 442,442 -0.39(-4.63%)
Feb 17, 2009 8.580 8.720 8.260 8.420 501,054 -0.43(-4.86%)
Feb 13, 2009 8.640 8.950 8.530 8.850 389,464 +0.24(+2.79%)
Feb 12, 2009 8.320 8.670 8.310 8.610 626,508 +0.03(+0.35%)
Feb 11, 2009 8.550 8.700 8.430 8.580 528,616 +0.04(+0.47%)
Feb 10, 2009 8.580 9.190 8.460 8.540 765,579 -0.07(-0.81%)
Feb 09, 2009 8.780 8.810 8.420 8.610 310,274 -0.24(-2.71%)
Feb 06, 2009 8.510 8.980 8.490 8.850 425,354 +0.31(+3.63%)
Feb 05, 2009 8.090 8.580 8.000 8.540 566,545 +0.35(+4.27%)
Feb 04, 2009 8.250 8.440 8.060 8.190 460,243 -0.08(-0.97%)
Feb 03, 2009 8.050 8.360 8.050 8.270 718,031 +0.25(+3.12%)
Feb 02, 2009 7.710 8.150 7.710 8.020 644,841 +0.14(+1.78%)
Jan 30, 2009 7.500 8.120 7.500 7.880 762,171 +0.22(+2.87%)
Jan 29, 2009 7.600 8.550 7.480 7.660 1,177,633 -0.16(-2.05%)
Jan 28, 2009 8.240 8.300 7.680 7.820 756,913 -0.33(-4.05%)
Jan 27, 2009 8.450 8.610 7.950 8.150 637,903 -0.32(-3.78%)
Jan 26, 2009 8.450 8.750 8.280 8.470 601,339 +0.06(+0.71%)
Jan 23, 2009 8.510 8.560 8.250 8.410 445,880 -0.32(-3.67%)
Jan 22, 2009 8.650 8.875 8.310 8.730 493,225 -0.11(-1.24%)
Jan 21, 2009 8.420 8.930 8.300 8.840 524,419 +0.48(+5.74%)
Jan 20, 2009 9.290 9.290 8.310 8.360 697,988 -0.89(-9.62%)
Jan 16, 2009 9.310 9.310 8.860 9.250 476,456 +0.00(+0.00%)
Jan 15, 2009 9.000 9.270 8.640 9.250 261,143 +0.22(+2.44%)
Jan 14, 2009 9.000 9.300 8.610 9.030 399,900 -0.18(-1.95%)
Jan 13, 2009 9.180 9.670 9.120 9.210 678,493 +0.00(+0.00%)
Jan 12, 2009 8.850 9.350 8.850 9.210 412,645 +0.39(+4.42%)
Jan 09, 2009 9.040 9.200 8.750 8.820 257,397 -0.19(-2.11%)
Jan 08, 2009 9.300 9.350 8.740 9.010 801,753 -0.35(-3.74%)
Jan 07, 2009 9.480 9.590 9.200 9.360 711,055 -0.24(-2.50%)
Jan 06, 2009 9.330 9.630 9.070 9.600 782,012 +0.35(+3.78%)
Jan 05, 2009 8.940 9.350 8.350 9.250 826,416 +0.36(+4.05%)
Jan 02, 2009 8.520 9.060 8.520 8.890 538,846 +0.14(+1.60%)
Dec 31, 2008 8.300 8.810 8.030 8.750 653,332 +0.48(+5.80%)
Dec 30, 2008 8.160 8.310 8.080 8.270 565,259 +0.21(+2.61%)
Dec 29, 2008 8.210 8.260 7.930 8.060 196,058 -0.15(-1.83%)
Dec 26, 2008 8.290 8.300 7.910 8.210 110,590 -0.03(-0.36%)
Dec 24, 2008 8.130 8.360 7.970 8.240 122,595 +0.09(+1.10%)
Dec 23, 2008 8.210 8.440 8.070 8.150 309,237 -0.01(-0.12%)
Dec 22, 2008 8.490 8.515 7.800 8.160 418,152 -0.31(-3.66%)
Dec 19, 2008 8.430 8.750 8.100 8.470 654,646 +0.23(+2.79%)
Dec 18, 2008 8.240 8.490 8.110 8.240 575,315 -0.08(-0.96%)
Dec 17, 2008 8.070 8.380 7.800 8.320 524,324 +0.14(+1.71%)
Dec 16, 2008 7.670 8.230 7.400 8.180 561,043 +0.61(+8.06%)
Dec 15, 2008 7.880 8.140 7.510 7.570 330,970 -0.28(-3.57%)
Dec 12, 2008 7.520 7.850 7.390 7.850 429,597 +0.18(+2.35%)
Dec 11, 2008 8.140 8.140 7.530 7.670 496,450 -0.59(-7.14%)
Dec 10, 2008 7.720 8.260 7.720 8.260 399,480 +0.66(+8.68%)
Dec 09, 2008 7.580 8.680 7.580 7.600 869,854 -0.02(-0.26%)
Dec 08, 2008 7.580 7.940 7.560 7.620 690,327 +0.23(+3.11%)
Dec 05, 2008 6.890 7.390 6.740 7.390 838,662 +0.38(+5.42%)
Dec 04, 2008 7.350 7.902 6.910 7.010 1,171,799 -0.41(-5.53%)
Dec 03, 2008 7.110 7.470 6.660 7.420 700,653 +0.59(+8.64%)
Dec 02, 2008 7.000 7.230 6.720 6.830 1,078,403 -0.04(-0.58%)
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.