Align Technology (NQ: ALGN )

596.20 USD -7.52 (-1.25%)
Official Closing Price Updated: 7:57 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 72.00 73.55 71.97 72.69 996,203 +0.68(+0.94%)
Mar 30, 2016 72.53 73.43 71.94 72.01 616,930 -0.46(-0.63%)
Mar 29, 2016 70.06 72.63 69.71 72.47 922,888 +2.12(+3.01%)
Mar 28, 2016 70.34 70.65 69.70 70.35 782,821 +0.12(+0.17%)
Mar 24, 2016 69.60 70.23 70.23 70.23 597,200 +0.45(+0.64%)
Mar 23, 2016 69.91 70.40 69.51 69.78 689,692 -0.04(-0.06%)
Mar 22, 2016 68.71 69.88 68.44 69.82 673,051 +1.02(+1.48%)
Mar 21, 2016 69.22 69.88 68.46 68.80 892,530 -0.10(-0.15%)
Mar 18, 2016 68.50 69.43 68.25 68.90 1,293,384 +0.43(+0.63%)
Mar 17, 2016 68.67 69.24 66.79 68.47 3,111,127 -4.17(-5.74%)
Mar 16, 2016 70.60 72.83 70.41 72.64 702,424 +1.60(+2.25%)
Mar 15, 2016 71.97 72.74 70.82 71.04 616,166 -1.17(-1.62%)
Mar 14, 2016 71.58 72.56 71.12 72.21 487,985 -0.09(-0.12%)
Mar 11, 2016 71.22 72.75 70.84 72.30 653,202 +1.88(+2.67%)
Mar 10, 2016 70.63 71.07 69.45 70.42 691,860 -0.27(-0.38%)
Mar 09, 2016 70.66 71.14 70.13 70.69 718,362 +0.09(+0.13%)
Mar 08, 2016 71.07 71.51 69.84 70.60 843,184 -0.95(-1.33%)
Mar 07, 2016 70.35 71.65 69.84 71.55 618,586 +1.16(+1.65%)
Mar 04, 2016 69.48 70.60 68.48 70.39 772,869 +0.95(+1.37%)
Mar 03, 2016 68.59 69.58 67.76 69.44 465,590 +0.93(+1.36%)
Mar 02, 2016 67.98 68.62 66.71 68.51 562,630 +0.65(+0.96%)
Mar 01, 2016 66.26 68.08 65.77 67.86 694,951 +1.83(+2.77%)
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 58.96 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 58.04 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 62.03 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 62.90 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%)
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.