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 (%)
Sep 29, 2006 11.58 12.02 11.20 11.38 5,198,583 -0.18(-1.56%)
Sep 28, 2006 12.99 13.34 10.87 11.56 24,484,904 +3.76(+48.21%)
Sep 27, 2006 7.650 8.060 7.520 7.800 1,389,200 +0.15(+1.96%)
Sep 26, 2006 6.950 7.790 6.950 7.650 1,450,523 +0.67(+9.60%)
Sep 25, 2006 6.800 6.990 6.700 6.980 306,370 +0.27(+4.02%)
Sep 22, 2006 6.530 7.060 6.530 6.710 691,505 +0.14(+2.13%)
Sep 21, 2006 6.680 6.700 6.480 6.570 95,960 -0.07(-1.05%)
Sep 20, 2006 6.640 6.730 6.550 6.640 139,902 +0.08(+1.22%)
Sep 19, 2006 6.690 6.710 6.350 6.560 165,507 -0.15(-2.24%)
Sep 18, 2006 6.710 6.780 6.670 6.710 174,802 -0.05(-0.74%)
Sep 15, 2006 6.820 6.830 6.620 6.760 590,510 +0.00(+0.00%)
Sep 14, 2006 6.700 6.760 6.600 6.760 172,795 +0.06(+0.90%)
Sep 13, 2006 6.460 6.700 6.410 6.700 161,101 +0.25(+3.88%)
Sep 12, 2006 6.280 6.450 6.280 6.450 137,371 +0.20(+3.20%)
Sep 11, 2006 6.090 6.300 6.090 6.250 126,847 +0.10(+1.63%)
Sep 08, 2006 6.220 6.230 6.100 6.150 180,194 -0.08(-1.28%)
Sep 07, 2006 6.320 6.420 6.230 6.230 139,100 -0.15(-2.35%)
Sep 06, 2006 6.390 6.450 6.190 6.380 200,917 -0.01(-0.16%)
Sep 05, 2006 6.150 6.410 6.140 6.390 184,311 +0.28(+4.58%)
Sep 01, 2006 6.260 6.310 6.060 6.110 277,503 -0.14(-2.24%)
Aug 31, 2006 6.010 6.270 5.960 6.250 290,358 +0.19(+3.14%)
Aug 30, 2006 6.180 6.280 5.970 6.060 719,636 -0.08(-1.30%)
Aug 29, 2006 6.050 6.140 5.880 6.140 329,196 +0.13(+2.16%)
Aug 28, 2006 5.670 6.080 5.670 6.010 1,061,946 +0.32(+5.62%)
Aug 25, 2006 5.650 5.730 5.650 5.690 343,980 +0.03(+0.53%)
Aug 24, 2006 5.800 5.900 5.620 5.660 389,966 -0.15(-2.58%)
Aug 23, 2006 5.900 5.963 5.760 5.810 236,900 -0.08(-1.36%)
Aug 22, 2006 5.850 5.950 5.840 5.890 159,505 +0.01(+0.17%)
Aug 21, 2006 5.930 5.970 5.800 5.880 225,789 -0.06(-1.01%)
Aug 18, 2006 5.990 6.000 5.910 5.940 382,189 -0.01(-0.17%)
Aug 17, 2006 5.850 6.080 5.850 5.950 476,289 +0.06(+1.02%)
Aug 16, 2006 5.990 6.000 5.860 5.890 171,247 -0.03(-0.51%)
Aug 15, 2006 5.930 5.990 5.810 5.920 425,755 +0.08(+1.37%)
Aug 14, 2006 5.890 5.970 5.830 5.840 216,672 +0.02(+0.34%)
Aug 11, 2006 5.930 5.960 5.800 5.820 257,720 -0.15(-2.51%)
Aug 10, 2006 5.900 6.090 5.896 5.970 477,296 +0.01(+0.17%)
Aug 09, 2006 6.070 6.090 5.940 5.960 310,313 -0.08(-1.32%)
Aug 08, 2006 6.160 6.210 5.920 6.040 453,003 -0.07(-1.15%)
Aug 07, 2006 6.300 6.300 6.020 6.110 432,269 -0.23(-3.63%)
Aug 04, 2006 6.600 6.750 6.190 6.340 479,171 -0.18(-2.76%)
Aug 03, 2006 6.550 6.620 6.320 6.520 644,802 -0.09(-1.36%)
Aug 02, 2006 6.850 6.850 6.488 6.610 464,164 -0.19(-2.79%)
Aug 01, 2006 6.610 6.880 6.470 6.800 589,617 +0.04(+0.59%)
Jul 31, 2006 6.780 6.830 6.620 6.760 306,926 +0.00(+0.00%)
Jul 28, 2006 6.660 6.770 6.460 6.760 441,752 +0.13(+1.96%)
Jul 27, 2006 6.640 6.890 6.590 6.630 464,876 -0.26(-3.77%)
Jul 26, 2006 6.610 6.910 6.150 6.890 604,172 +0.15(+2.23%)
Jul 25, 2006 6.650 6.810 6.520 6.740 295,487 +0.07(+1.05%)
Jul 24, 2006 6.510 6.830 6.510 6.670 294,746 +0.16(+2.46%)
Jul 21, 2006 6.600 6.640 6.410 6.510 331,746 -0.11(-1.66%)
Jul 20, 2006 6.840 6.880 6.530 6.620 260,656 -0.22(-3.22%)
Jul 19, 2006 6.580 6.980 6.510 6.840 249,685 +0.24(+3.64%)
Jul 18, 2006 6.550 6.730 6.500 6.600 253,730 +0.05(+0.76%)
Jul 17, 2006 6.660 6.730 6.440 6.550 281,258 -0.12(-1.80%)
Jul 14, 2006 6.690 6.740 6.450 6.670 370,768 +0.01(+0.15%)
Jul 13, 2006 6.750 6.860 6.620 6.660 233,708 -0.19(-2.77%)
Jul 12, 2006 6.940 6.960 6.770 6.850 327,817 -0.14(-2.00%)
Jul 11, 2006 6.920 7.000 6.840 6.990 392,731 +0.01(+0.14%)
Jul 10, 2006 6.911 7.020 6.480 6.980 768,567 -0.22(-3.06%)
Jul 07, 2006 7.310 7.440 7.090 7.200 319,859 -0.15(-2.04%)
Jul 06, 2006 7.500 7.520 7.280 7.350 295,603 -0.15(-2.00%)
Jul 05, 2006 7.500 7.560 7.350 7.500 262,696 -0.09(-1.19%)
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.