Skip to main content

Align Technology (NQ: ALGN )

327.40 -0.50 (-0.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 65.32 66.25 65.08 66.03 627,345 +0.63(+0.96%)
Feb 26, 2016 64.20 65.62 64.16 65.40 422,639 +0.94(+1.46%)
Feb 25, 2016 63.50 64.50 62.25 64.46 354,380 +1.14(+1.80%)
Feb 24, 2016 62.24 63.55 61.49 63.32 407,527 +0.38(+0.60%)
Feb 23, 2016 63.42 64.50 62.82 62.94 427,687 -1.39(-2.16%)
Feb 22, 2016 63.77 64.66 63.68 64.33 398,255 +1.04(+1.64%)
Feb 19, 2016 62.35 63.44 61.44 63.29 289,225 +0.41(+0.65%)
Feb 18, 2016 63.62 63.83 62.39 62.88 447,001 -0.22(-0.35%)
Feb 17, 2016 62.07 63.66 61.06 63.10 609,431 +1.23(+1.99%)
Feb 16, 2016 59.61 61.95 58.95 61.87 742,117 +3.09(+5.26%)
Feb 12, 2016 59.74 58.78 58.78 58.78 512,400 -0.01(-0.02%)
Feb 11, 2016 59.21 59.72 57.75 58.79 724,334 -1.34(-2.23%)
Feb 10, 2016 59.21 62.68 58.69 60.13 1,135,112 +1.47(+2.51%)
Feb 09, 2016 58.22 59.74 58.05 58.66 989,896 +0.01(+0.02%)
Feb 08, 2016 65.00 65.00 57.51 58.65 1,550,729 -7.22(-10.96%)
Feb 05, 2016 67.10 67.34 65.02 65.87 558,528 -1.51(-2.24%)
Feb 04, 2016 67.01 67.99 66.59 67.38 398,321 +0.21(+0.31%)
Feb 03, 2016 67.76 68.00 65.25 67.17 587,206 -0.37(-0.55%)
Feb 02, 2016 65.65 67.75 65.57 67.54 837,676 -0.01(-0.01%)
Feb 01, 2016 66.11 68.03 65.58 67.55 1,052,810 +1.41(+2.13%)
Jan 29, 2016 64.50 69.36 62.88 66.14 2,198,499 +6.63(+11.14%)
Jan 28, 2016 61.58 62.20 58.43 59.51 1,244,023 -1.91(-3.11%)
Jan 27, 2016 62.40 62.94 61.21 61.42 366,182 -0.79(-1.27%)
Jan 26, 2016 60.47 62.34 59.94 62.21 342,371 +1.82(+3.01%)
Jan 25, 2016 60.81 61.33 60.17 60.39 334,006 -0.56(-0.92%)
Jan 22, 2016 61.18 61.46 59.86 60.95 697,850 +0.22(+0.36%)
Jan 21, 2016 60.46 61.35 59.88 60.73 397,846 +0.40(+0.66%)
Jan 20, 2016 59.16 60.94 57.31 60.33 740,437 +0.56(+0.94%)
Jan 19, 2016 60.27 61.05 59.30 59.77 606,147 -0.09(-0.15%)
Jan 15, 2016 58.70 59.86 59.86 59.86 460,400 -0.13(-0.22%)
Jan 14, 2016 59.31 60.52 58.18 59.99 408,873 +1.13(+1.92%)
Jan 13, 2016 61.89 62.02 58.68 58.86 482,719 -2.91(-4.71%)
Jan 12, 2016 61.00 62.21 60.61 61.77 383,561 +0.77(+1.26%)
Jan 11, 2016 64.78 64.95 60.44 61.00 884,991 -3.53(-5.47%)
Jan 08, 2016 64.38 66.10 63.94 64.53 916,004 +1.03(+1.62%)
Jan 07, 2016 63.53 64.89 62.91 63.50 769,361 -1.37(-2.11%)
Jan 06, 2016 64.11 65.82 64.03 64.87 877,822 -0.08(-0.12%)
Jan 05, 2016 64.64 67.00 64.64 64.95 746,616 +0.68(+1.06%)
Jan 04, 2016 64.99 65.00 63.43 64.27 987,310 -1.58(-2.40%)
Dec 31, 2015 66.50 65.85 65.85 65.85 545,800 -0.25(-0.38%)
Dec 30, 2015 66.41 66.64 66.07 66.10 212,569 -0.27(-0.41%)
Dec 29, 2015 66.93 67.37 66.01 66.37 211,955 +0.03(+0.05%)
Dec 28, 2015 65.10 66.49 65.10 66.34 303,458 +0.95(+1.45%)
Dec 24, 2015 65.36 65.39 65.39 65.39 243,500 +0.27(+0.41%)
Dec 23, 2015 65.75 65.91 63.84 65.12 364,573 -0.30(-0.46%)
Dec 22, 2015 64.72 65.85 64.10 65.42 305,405 +1.21(+1.88%)
Dec 21, 2015 64.46 64.68 63.73 64.21 319,897 +0.05(+0.08%)
Dec 18, 2015 64.41 64.72 63.85 64.16 659,659 -0.61(-0.94%)
Dec 17, 2015 65.75 65.94 64.11 64.77 248,470 -0.99(-1.51%)
Dec 16, 2015 66.11 66.31 63.19 65.76 286,752 -0.08(-0.12%)
Dec 15, 2015 65.69 66.16 64.58 65.84 342,557 +0.80(+1.23%)
Dec 14, 2015 65.20 65.69 64.40 65.04 346,586 -0.05(-0.08%)
Dec 11, 2015 64.69 65.35 64.03 65.09 434,937 +0.06(+0.09%)
Dec 10, 2015 65.04 66.35 64.46 65.03 370,742 +0.19(+0.29%)
Dec 09, 2015 66.17 66.96 64.52 64.84 353,895 -1.74(-2.61%)
Dec 08, 2015 66.23 66.72 65.13 66.58 341,935 +0.11(+0.17%)
Dec 07, 2015 65.71 66.59 65.06 66.47 308,676 +0.91(+1.39%)
Dec 04, 2015 65.80 66.29 64.52 65.56 588,843 -0.26(-0.40%)
Dec 03, 2015 68.33 68.42 65.58 65.82 517,928 -2.11(-3.11%)
Dec 02, 2015 67.34 68.33 67.09 67.93 580,560 +0.84(+1.25%)
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.