Skip to main content

Align Technology (NQ: ALGN )

328.25 +0.35 (+0.11%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 72.57 73.46 71.90 73.02 564,801 +0.33(+0.45%)
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 71.08 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 67.77 69.44 465,590 +0.93(+1.36%)
Mar 02, 2016 67.98 68.62 66.72 68.51 562,630 +0.65(+0.96%)
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.