Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Align Technology
(NQ:
ALGN
)
248.91
-5.62 (-2.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2002
3.390
3.740
3.000
3.000
11,100,000
-0.34(-10.18%)
Aug 29, 2002
2.920
3.380
2.920
3.340
167,200
+0.53(+18.86%)
Aug 28, 2002
2.790
3.140
2.790
2.810
128,000
-0.03(-1.06%)
Aug 27, 2002
2.460
3.140
2.460
2.840
109,900
+0.29(+11.37%)
Aug 26, 2002
2.470
2.660
2.280
2.550
106,600
+0.14(+5.81%)
Aug 23, 2002
2.421
2.491
2.400
2.410
29,864
-0.04(-1.63%)
Aug 22, 2002
2.389
2.450
2.320
2.450
70,200
+0.07(+2.94%)
Aug 21, 2002
2.350
2.450
2.300
2.380
37,500
+0.04(+1.71%)
Aug 20, 2002
2.430
2.440
2.300
2.340
30,600
-0.10(-4.10%)
Aug 16, 2002
2.390
2.450
2.250
2.440
208,100
+0.09(+3.83%)
Aug 15, 2002
2.400
2.410
2.310
2.350
357,900
-0.09(-3.69%)
Aug 14, 2002
2.440
2.450
2.310
2.440
30,700
+0.07(+2.95%)
Aug 13, 2002
2.380
2.430
2.370
2.370
19,300
-0.08(-3.27%)
Aug 12, 2002
2.430
2.450
2.350
2.450
20,800
-0.07(-2.78%)
Aug 07, 2002
2.410
2.520
2.350
2.520
28,100
+0.17(+7.23%)
Aug 06, 2002
2.340
2.480
2.220
2.350
91,700
+0.00(+0.00%)
Aug 05, 2002
2.220
2.500
2.220
2.350
35,800
+0.17(+7.80%)
Aug 02, 2002
2.500
2.500
2.180
2.180
60,600
-0.32(-12.77%)
Aug 01, 2002
2.350
2.530
2.280
2.499
27,800
+0.15(+6.34%)
Jul 31, 2002
2.490
2.490
2.310
2.350
144,900
-0.15(-6.00%)
Jul 30, 2002
2.370
2.500
2.270
2.500
182,400
+0.20(+8.70%)
Jul 29, 2002
2.000
2.430
2.000
2.300
146,800
+0.22(+10.58%)
Jul 26, 2002
2.200
2.249
2.050
2.080
43,800
+0.09(+4.52%)
Jul 25, 2002
2.150
2.430
1.900
1.990
120,800
-0.16(-7.44%)
Jul 24, 2002
2.260
2.500
2.140
2.150
73,425
-0.18(-7.73%)
Jul 23, 2002
2.450
2.500
2.300
2.330
58,900
-0.16(-6.46%)
Jul 22, 2002
2.340
2.550
2.050
2.491
91,700
+0.22(+9.74%)
Jul 19, 2002
2.460
2.490
2.260
2.270
68,200
-0.01(-0.44%)
Jul 17, 2002
2.350
2.400
2.170
2.280
70,900
+0.26(+12.87%)
Jul 12, 2002
1.850
2.200
1.750
2.020
851,400
+0.32(+18.82%)
Jul 11, 2002
1.860
1.950
1.540
1.700
390,300
-0.04(-2.30%)
Jul 10, 2002
2.510
2.520
1.530
1.740
1,721,000
-1.16(-40.00%)
Jul 08, 2002
3.050
3.050
2.900
2.900
83,500
-0.15(-4.92%)
Jul 05, 2002
3.100
3.110
2.910
3.050
52,300
-0.05(-1.61%)
Jul 04, 2002
3.270
3.350
3.100
3.100
81,200
+0.00(+0.00%)
Jul 03, 2002
3.270
3.350
3.100
3.100
81,200
-0.30(-8.82%)
Jul 02, 2002
3.250
3.500
3.250
3.400
108,000
-0.10(-2.86%)
Jul 01, 2002
3.920
3.920
2.990
3.500
177,900
-0.54(-13.39%)
Jun 28, 2002
3.960
4.150
3.750
4.041
2,340,000
+0.27(+7.19%)
Jun 27, 2002
3.540
3.830
3.500
3.770
323,900
+0.17(+4.72%)
Jun 26, 2002
3.330
3.600
3.091
3.600
324,000
+0.20(+5.88%)
Jun 25, 2002
3.910
4.000
3.250
3.400
221,400
-0.38(-10.05%)
Jun 21, 2002
3.850
3.900
3.681
3.780
55,700
-0.12(-3.08%)
Jun 20, 2002
3.810
4.000
3.810
3.900
63,600
+0.10(+2.63%)
Jun 19, 2002
3.810
4.000
3.680
3.800
94,500
-0.20(-5.00%)
Jun 18, 2002
3.700
4.000
3.640
4.000
63,100
+0.00(+0.00%)
Jun 17, 2002
3.810
4.020
3.560
4.000
249,600
+0.42(+11.73%)
Jun 14, 2002
3.880
3.990
3.530
3.580
44,300
-0.27(-7.01%)
Jun 12, 2002
3.350
3.850
3.350
3.850
37,400
+0.53(+15.96%)
Jun 11, 2002
3.940
4.050
3.270
3.320
254,000
-0.73(-18.02%)
Jun 10, 2002
3.950
4.060
3.800
4.050
122,000
+0.05(+1.25%)
Jun 07, 2002
3.990
4.050
3.850
4.000
41,900
+0.00(+0.00%)
Jun 06, 2002
3.990
4.050
3.870
4.000
69,400
+0.02(+0.50%)
Jun 05, 2002
4.000
4.050
3.900
3.980
91,800
+0.13(+3.38%)
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%)
Mar 01, 2002
4.250
4.400
4.200
4.340
70,300
+0.09(+2.12%)
Feb 28, 2002
4.340
4.350
4.170
4.250
34,700
-0.08(-1.85%)
Feb 27, 2002
4.200
4.340
4.110
4.330
69,900
+0.15(+3.60%)
Feb 26, 2002
4.210
4.250
4.100
4.180
112,600
-0.07(-1.65%)
Feb 25, 2002
4.310
4.490
4.150
4.250
144,900
-0.15(-3.41%)
Feb 22, 2002
4.450
4.580
4.270
4.400
26,900
+0.05(+1.15%)
Feb 21, 2002
4.410
4.460
4.300
4.350
86,900
-0.10(-2.25%)
Feb 20, 2002
4.670
4.670
4.310
4.450
136,300
-0.18(-3.89%)
Feb 19, 2002
4.800
4.800
4.470
4.630
92,000
-0.17(-3.54%)
Feb 18, 2002
4.360
4.850
4.300
4.800
186,400
+0.00(+0.00%)
Feb 15, 2002
4.360
4.850
4.300
4.800
186,400
+0.29(+6.43%)
Feb 14, 2002
4.790
4.790
4.270
4.510
312,600
-0.27(-5.65%)
Feb 13, 2002
4.770
4.800
4.100
4.780
517,500
-0.12(-2.45%)
Feb 12, 2002
4.580
4.910
4.550
4.900
327,900
+0.33(+7.19%)
Feb 11, 2002
4.420
4.700
4.400
4.571
139,800
+0.21(+4.84%)
Feb 08, 2002
4.680
4.710
4.100
4.360
120,100
-0.32(-6.84%)
Feb 07, 2002
4.600
4.880
4.600
4.680
104,200
-0.19(-3.90%)
Feb 06, 2002
5.030
5.050
4.800
4.870
179,200
-0.03(-0.61%)
Feb 05, 2002
5.330
5.330
4.900
4.900
238,200
-0.18(-3.54%)
Feb 04, 2002
5.540
5.580
4.930
5.080
154,300
+0.13(+2.63%)
Feb 01, 2002
4.890
5.190
4.840
4.950
209,900
+0.07(+1.43%)
Jan 31, 2002
4.510
4.970
4.510
4.880
144,800
+0.33(+7.25%)
Jan 30, 2002
4.020
4.550
4.010
4.550
59,300
+0.40(+9.64%)
Jan 29, 2002
4.330
4.380
4.020
4.150
106,300
-0.15(-3.49%)
Jan 28, 2002
4.410
4.640
4.220
4.300
58,500
-0.15(-3.37%)
Jan 25, 2002
4.320
4.750
4.000
4.450
100,900
+0.15(+3.49%)
Jan 24, 2002
4.570
4.630
4.230
4.300
137,700
-0.12(-2.71%)
Jan 23, 2002
4.830
5.010
4.250
4.420
274,900
-0.47(-9.61%)
Jan 22, 2002
5.300
5.550
4.850
4.890
279,800
-0.41(-7.74%)
Jan 21, 2002
5.750
5.760
5.250
5.300
77,000
+0.00(+0.00%)
Jan 18, 2002
5.750
5.760
5.250
5.300
77,000
-0.40(-7.02%)
Jan 17, 2002
5.910
6.010
5.490
5.700
141,400
-0.18(-3.06%)
Jan 16, 2002
5.500
5.900
5.250
5.880
200,400
+0.38(+6.91%)
Jan 15, 2002
5.870
5.880
5.400
5.500
280,500
-0.02(-0.36%)
Jan 14, 2002
5.380
5.880
5.350
5.520
636,000
+0.24(+4.55%)
Jan 11, 2002
5.300
5.560
5.100
5.280
1,076,800
+0.40(+8.20%)
Jan 10, 2002
6.230
6.230
4.880
4.880
672,500
+0.38(+8.44%)
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
.