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 (%)
Jan 29, 2021 523.72 530.54 517.54 525.38 686,200 -11.20(-2.09%)
Jan 28, 2021 509.36 547.57 509.36 536.58 681,526 +26.94(+5.29%)
Jan 27, 2021 519.33 527.69 507.77 509.64 859,125 -25.46(-4.76%)
Jan 26, 2021 541.27 545.00 530.06 535.10 469,425 -4.37(-0.81%)
Jan 25, 2021 533.39 540.74 510.11 539.47 568,825 +5.39(+1.01%)
Jan 22, 2021 546.85 546.85 531.17 534.08 690,600 -9.73(-1.79%)
Jan 21, 2021 563.97 565.32 543.32 543.81 402,552 -20.56(-3.64%)
Jan 20, 2021 568.84 575.92 560.07 564.37 401,755 +6.96(+1.25%)
Jan 19, 2021 574.72 574.72 545.08 557.41 606,939 -9.82(-1.73%)
Jan 15, 2021 553.19 569.65 548.00 567.23 551,600 +12.59(+2.27%)
Jan 14, 2021 546.51 561.12 543.01 554.64 304,675 +3.50(+0.64%)
Jan 13, 2021 551.26 553.76 543.91 551.14 322,007 -1.74(-0.31%)
Jan 12, 2021 552.34 562.39 548.41 552.88 328,995 -4.16(-0.75%)
Jan 11, 2021 565.01 566.10 551.83 557.04 351,817 -13.49(-2.36%)
Jan 08, 2021 561.63 579.50 559.00 570.53 464,200 +12.17(+2.18%)
Jan 07, 2021 547.78 561.35 544.27 558.36 513,888 +17.97(+3.33%)
Jan 06, 2021 534.33 546.48 531.46 540.39 429,014 -3.26(-0.60%)
Jan 05, 2021 526.97 544.07 526.77 543.65 344,790 +17.19(+3.27%)
Jan 04, 2021 549.61 560.00 519.70 526.46 602,433 -7.92(-1.48%)
Dec 31, 2020 534.38 534.38 534.38 250,180 +10.06(+1.92%)
Dec 30, 2020 522.29 527.97 519.75 524.32 250,180 +3.87(+0.74%)
Dec 29, 2020 524.92 525.77 512.80 520.45 223,689 -0.41(-0.08%)
Dec 28, 2020 532.32 532.74 518.84 520.86 246,914 -7.17(-1.36%)
Dec 24, 2020 528.14 529.21 521.13 528.03 163,600 +3.03(+0.58%)
Dec 23, 2020 540.52 543.65 524.99 525.00 308,157 -11.59(-2.16%)
Dec 22, 2020 531.99 536.60 527.60 536.59 435,617 +5.88(+1.11%)
Dec 21, 2020 518.09 531.60 513.34 530.71 449,494 +0.79(+0.15%)
Dec 18, 2020 533.01 535.00 521.65 529.92 896,700 +3.20(+0.61%)
Dec 17, 2020 522.00 527.25 516.95 526.72 535,918 +10.38(+2.01%)
Dec 16, 2020 511.08 520.38 510.27 516.34 399,332 +0.04(+0.01%)
Dec 15, 2020 511.80 519.06 502.60 516.30 347,313 +11.99(+2.38%)
Dec 14, 2020 510.90 522.34 502.31 504.31 426,943 -2.77(-0.55%)
Dec 11, 2020 507.00 509.50 498.25 507.08 305,900 -1.31(-0.26%)
Dec 10, 2020 506.89 511.32 499.57 508.39 376,665 -0.62(-0.12%)
Dec 09, 2020 516.24 520.88 507.30 509.01 463,460 -6.75(-1.31%)
Dec 08, 2020 516.75 518.17 509.27 515.76 458,074 -1.95(-0.38%)
Dec 07, 2020 521.90 524.61 515.50 517.71 533,098 -4.01(-0.77%)
Dec 04, 2020 511.96 524.88 510.32 521.72 635,200 +10.72(+2.10%)
Dec 03, 2020 506.24 516.29 505.30 511.00 583,547 +5.52(+1.09%)
Dec 02, 2020 496.57 507.64 491.79 505.48 553,160 +5.38(+1.08%)
Dec 01, 2020 487.46 508.96 485.60 500.10 1,162,083 +18.81(+3.91%)
Nov 30, 2020 472.40 483.88 471.31 481.29 1,113,827 +5.79(+1.22%)
Nov 27, 2020 470.92 477.17 468.14 475.50 249,700 +1.81(+0.38%)
Nov 25, 2020 470.69 474.61 465.76 473.69 415,800 -1.41(-0.30%)
Nov 24, 2020 483.01 486.00 465.46 475.10 633,885 -1.48(-0.31%)
Nov 23, 2020 452.15 479.54 449.46 476.58 814,599 +30.13(+6.75%)
Nov 20, 2020 443.39 452.56 439.86 446.45 560,100 +5.10(+1.16%)
Nov 19, 2020 443.54 447.14 439.71 441.35 408,850 -3.26(-0.73%)
Nov 18, 2020 449.06 455.15 442.87 444.61 509,092 -6.77(-1.50%)
Nov 17, 2020 452.00 456.40 444.75 451.38 516,482 -5.79(-1.27%)
Nov 16, 2020 463.24 466.75 450.89 457.17 481,024 -0.09(-0.02%)
Nov 13, 2020 455.77 461.17 452.25 457.26 421,500 +4.50(+0.99%)
Nov 12, 2020 455.72 464.85 449.03 452.76 621,522 -9.02(-1.95%)
Nov 11, 2020 464.70 469.59 456.48 461.78 543,877 -2.54(-0.55%)
Nov 10, 2020 484.48 484.48 457.61 464.32 742,119 -12.67(-2.66%)
Nov 09, 2020 502.58 507.05 476.79 476.99 957,204 -0.86(-0.18%)
Nov 06, 2020 490.45 491.50 476.12 477.85 664,400 -14.06(-2.86%)
Nov 05, 2020 486.47 498.67 486.47 491.91 890,784 +8.45(+1.75%)
Nov 04, 2020 472.23 484.50 471.01 483.46 960,193 +18.45(+3.97%)
Nov 03, 2020 460.23 465.66 453.16 465.01 795,957 +6.57(+1.43%)
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.