Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.91 80.57 79.37 80.55 659,907 +0.70(+0.88%)
Jun 29, 2016 79.35 79.99 78.95 79.85 602,901 +1.23(+1.56%)
Jun 28, 2016 77.87 78.65 77.87 78.62 642,488 +1.41(+1.83%)
Jun 27, 2016 78.33 79.24 77.07 77.21 610,533 -1.79(-2.27%)
Jun 24, 2016 78.85 80.18 78.14 79.00 850,530 -2.82(-3.45%)
Jun 23, 2016 81.19 81.98 79.89 81.82 647,573 +1.40(+1.74%)
Jun 22, 2016 79.39 80.53 78.84 80.42 577,444 +1.08(+1.36%)
Jun 21, 2016 79.51 79.94 78.94 79.34 627,290 -0.33(-0.41%)
Jun 20, 2016 80.17 81.00 79.61 79.67 662,755 +0.50(+0.63%)
Jun 17, 2016 79.20 79.20 78.53 79.17 756,785 -0.18(-0.23%)
Jun 16, 2016 78.95 79.58 78.31 79.35 626,658 +0.10(+0.13%)
Jun 15, 2016 79.39 79.63 78.95 79.25 673,627 +0.29(+0.37%)
Jun 14, 2016 78.00 79.12 77.70 78.96 376,902 +0.71(+0.91%)
Jun 13, 2016 78.61 79.56 78.24 78.25 414,505 -0.58(-0.74%)
Jun 10, 2016 78.95 79.24 78.57 78.83 444,329 -0.86(-1.08%)
Jun 09, 2016 79.10 79.78 78.98 79.69 431,722 +0.32(+0.40%)
Jun 08, 2016 78.97 79.58 78.40 79.37 481,637 +0.53(+0.67%)
Jun 07, 2016 78.84 79.30 78.35 78.84 518,668 +0.14(+0.18%)
Jun 06, 2016 78.41 79.02 77.91 78.70 701,758 +0.30(+0.38%)
Jun 03, 2016 79.60 79.60 78.28 78.40 897,258 -1.23(-1.54%)
Jun 02, 2016 79.02 79.64 79.00 79.63 756,524 +0.41(+0.52%)
Jun 01, 2016 78.92 79.66 78.57 79.22 679,257 +0.39(+0.49%)
May 31, 2016 79.18 79.79 78.72 78.83 789,899 -0.35(-0.44%)
May 27, 2016 78.59 79.18 79.18 79.18 653,000 +0.44(+0.56%)
May 26, 2016 79.02 79.10 78.06 78.74 619,239 -0.26(-0.33%)
May 25, 2016 78.83 79.46 78.29 79.00 951,601 +0.22(+0.28%)
May 24, 2016 78.04 78.94 77.54 78.78 808,391 +1.40(+1.81%)
May 23, 2016 77.70 78.28 77.19 77.38 1,013,726 -0.05(-0.06%)
May 20, 2016 76.48 78.25 76.14 77.43 783,619 +1.46(+1.92%)
May 19, 2016 75.62 77.09 74.92 75.97 664,051 -0.06(-0.08%)
May 18, 2016 75.90 77.11 75.52 76.03 1,030,706 +0.07(+0.09%)
May 17, 2016 77.13 77.25 75.76 75.96 691,505 -1.02(-1.33%)
May 16, 2016 76.40 77.60 76.36 76.98 569,027 +0.90(+1.18%)
May 13, 2016 75.47 76.80 75.47 76.08 478,905 +0.36(+0.48%)
May 12, 2016 76.40 77.19 75.14 75.72 550,295 -0.61(-0.80%)
May 11, 2016 77.09 77.19 76.01 76.33 632,824 -0.23(-0.30%)
May 10, 2016 76.30 77.09 75.99 76.56 731,536 +0.98(+1.30%)
May 09, 2016 74.48 76.52 74.48 75.58 930,711 +0.88(+1.18%)
May 06, 2016 75.05 75.63 73.85 74.70 983,069 -0.86(-1.14%)
May 05, 2016 74.36 76.29 74.26 75.56 1,268,386 +0.76(+1.02%)
May 04, 2016 74.40 75.08 74.05 74.80 803,330 -0.10(-0.13%)
May 03, 2016 74.10 75.41 73.97 74.90 1,097,673 -0.20(-0.27%)
May 02, 2016 72.56 75.11 72.39 75.10 1,374,769 +2.91(+4.03%)
Apr 29, 2016 75.05 75.69 70.03 72.19 1,509,237 -1.51(-2.05%)
Apr 28, 2016 74.42 75.74 73.41 73.70 871,804 -1.08(-1.44%)
Apr 27, 2016 74.04 74.99 73.65 74.78 449,046 +0.08(+0.11%)
Apr 26, 2016 74.73 75.17 74.05 74.70 568,143 +0.42(+0.57%)
Apr 25, 2016 73.79 74.52 73.54 74.28 459,761 +0.41(+0.56%)
Apr 22, 2016 73.30 73.88 72.94 73.87 702,768 +0.57(+0.78%)
Apr 21, 2016 73.73 74.20 73.04 73.30 440,813 -0.25(-0.34%)
Apr 20, 2016 73.42 74.03 72.48 73.55 906,191 +0.65(+0.89%)
Apr 19, 2016 74.07 74.13 72.71 72.90 433,839 -0.73(-0.99%)
Apr 18, 2016 73.45 74.03 73.13 73.63 580,311 +0.16(+0.22%)
Apr 15, 2016 72.98 73.67 72.75 73.47 488,286 +0.34(+0.46%)
Apr 14, 2016 73.16 73.43 72.62 73.13 317,812 +0.04(+0.05%)
Apr 13, 2016 73.22 73.49 72.87 73.09 502,602 +0.00(+0.00%)
Apr 12, 2016 73.37 73.70 72.71 73.09 367,524 -0.23(-0.31%)
Apr 11, 2016 73.25 74.21 72.99 73.32 420,942 +0.26(+0.36%)
Apr 08, 2016 73.17 73.32 72.36 73.06 377,072 +0.57(+0.79%)
Apr 07, 2016 73.57 73.62 72.30 72.49 627,439 -1.06(-1.44%)
Apr 06, 2016 72.09 73.58 71.91 73.55 636,386 +1.37(+1.90%)
Apr 05, 2016 72.92 73.06 71.93 72.18 628,918 -1.16(-1.58%)
Apr 04, 2016 73.30 73.83 72.29 73.34 606,348 +0.32(+0.44%)
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.