Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 95.00 95.45 92.31 93.05 4,981,754 -2.46(-2.58%)
Nov 29, 2016 95.95 96.22 94.94 95.51 1,086,153 +0.17(+0.18%)
Nov 28, 2016 96.33 98.11 95.01 95.34 1,035,867 -0.85(-0.88%)
Nov 25, 2016 96.44 96.88 95.73 96.19 510,783 +0.64(+0.67%)
Nov 23, 2016 95.55 95.55 95.55 0 +1.09(+1.15%)
Nov 22, 2016 95.00 95.11 93.19 94.46 1,101,862 -1.72(-1.79%)
Nov 21, 2016 94.75 97.10 94.25 96.18 875,504 +1.34(+1.41%)
Nov 18, 2016 97.73 98.62 94.80 94.84 951,448 -2.40(-2.47%)
Nov 17, 2016 93.75 97.28 93.72 97.24 1,291,560 +3.20(+3.40%)
Nov 16, 2016 93.42 95.34 93.21 94.04 987,410 +0.09(+0.10%)
Nov 15, 2016 90.52 94.56 90.52 93.95 1,372,707 +3.73(+4.13%)
Nov 14, 2016 92.06 92.87 89.99 90.22 1,109,908 -1.32(-1.44%)
Nov 11, 2016 90.51 92.15 89.82 91.54 925,240 +0.94(+1.04%)
Nov 10, 2016 91.77 92.62 89.22 90.60 911,885 -0.28(-0.31%)
Nov 09, 2016 87.77 91.38 87.19 90.88 1,182,947 +2.09(+2.35%)
Nov 08, 2016 89.89 91.96 86.72 88.79 2,245,936 +0.93(+1.06%)
Nov 07, 2016 87.14 88.69 86.38 87.86 1,236,962 +2.13(+2.48%)
Nov 04, 2016 86.09 86.53 85.56 85.73 719,132 -0.35(-0.41%)
Nov 03, 2016 85.71 87.01 85.42 86.08 585,311 +0.87(+1.02%)
Nov 02, 2016 84.48 86.72 84.21 85.21 1,150,707 +0.65(+0.77%)
Nov 01, 2016 85.86 86.73 83.77 84.56 1,308,617 -1.36(-1.58%)
Oct 31, 2016 85.31 86.34 83.63 85.92 1,377,455 +0.75(+0.88%)
Oct 28, 2016 83.80 86.63 83.30 85.17 753,548 +1.03(+1.22%)
Oct 27, 2016 84.90 84.90 83.27 84.14 807,056 -0.38(-0.45%)
Oct 26, 2016 87.00 87.00 84.18 84.52 1,181,831 -2.98(-3.41%)
Oct 25, 2016 89.99 89.99 87.12 87.50 699,400 -1.76(-1.97%)
Oct 24, 2016 90.00 91.05 89.04 89.26 845,012 -0.24(-0.27%)
Oct 21, 2016 90.50 90.62 88.86 89.50 1,010,284 -2.03(-2.22%)
Oct 20, 2016 91.00 91.61 90.67 91.53 400,820 +0.52(+0.57%)
Oct 19, 2016 91.11 91.52 90.25 91.01 501,741 +0.60(+0.66%)
Oct 18, 2016 90.90 91.18 90.29 90.41 537,265 +0.62(+0.69%)
Oct 17, 2016 90.72 91.27 89.38 89.79 644,432 -1.09(-1.20%)
Oct 14, 2016 91.05 91.82 90.57 90.88 630,850 -0.07(-0.08%)
Oct 13, 2016 89.96 91.44 89.47 90.95 641,896 +0.69(+0.76%)
Oct 12, 2016 90.02 90.56 89.11 90.26 499,942 +0.65(+0.73%)
Oct 11, 2016 91.32 92.04 88.80 89.61 655,232 -1.47(-1.61%)
Oct 10, 2016 89.71 92.18 89.71 91.08 535,869 +1.40(+1.56%)
Oct 07, 2016 89.77 90.00 88.50 89.68 698,379 +0.24(+0.27%)
Oct 06, 2016 89.09 90.14 88.92 89.44 871,409 -0.04(-0.04%)
Oct 05, 2016 89.51 90.34 89.18 89.48 749,893 +0.02(+0.02%)
Oct 04, 2016 90.58 91.68 88.75 89.46 839,113 -0.75(-0.83%)
Oct 03, 2016 92.04 92.30 88.20 90.21 1,614,408 -3.54(-3.78%)
Sep 30, 2016 92.50 94.52 92.33 93.75 615,864 +1.34(+1.45%)
Sep 29, 2016 94.51 94.51 91.64 92.41 558,475 -2.19(-2.32%)
Sep 28, 2016 94.54 94.69 93.59 94.60 318,066 +0.16(+0.17%)
Sep 27, 2016 93.49 94.65 93.07 94.44 578,212 +1.35(+1.45%)
Sep 26, 2016 94.07 94.13 92.86 93.09 505,135 -1.04(-1.10%)
Sep 23, 2016 95.30 95.55 93.73 94.13 422,896 -1.54(-1.61%)
Sep 22, 2016 95.98 96.23 95.46 95.67 1,132,604 +0.33(+0.35%)
Sep 21, 2016 93.76 95.70 93.47 95.34 1,333,055 +1.64(+1.75%)
Sep 20, 2016 94.79 94.98 93.67 93.70 919,799 -0.43(-0.46%)
Sep 19, 2016 93.89 95.44 93.50 94.13 521,294 +0.29(+0.31%)
Sep 16, 2016 92.86 94.10 92.47 93.84 1,032,675 +0.91(+0.98%)
Sep 15, 2016 92.95 93.59 92.04 92.93 928,312 +0.58(+0.63%)
Sep 14, 2016 92.10 92.59 91.45 92.35 662,333 +0.37(+0.40%)
Sep 13, 2016 92.61 93.60 91.32 91.98 578,134 -1.14(-1.22%)
Sep 12, 2016 91.57 93.35 91.02 93.12 975,944 +1.33(+1.45%)
Sep 09, 2016 94.57 94.92 91.51 91.79 988,653 -3.61(-3.78%)
Sep 08, 2016 96.25 96.90 95.20 95.40 474,439 -0.89(-0.92%)
Sep 07, 2016 95.38 96.48 95.38 96.29 819,864 +1.03(+1.08%)
Sep 06, 2016 96.23 96.57 94.39 95.26 653,132 -0.52(-0.54%)
Sep 02, 2016 94.43 95.78 95.78 95.78 869,900 +2.02(+2.15%)
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.