Skip to main content

Align Technology (NQ: ALGN )

326.50 -1.40 (-0.43%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 251.13 251.13 251.13 0 +6.71(+2.75%)
Mar 28, 2018 248.52 248.90 241.03 244.42 1,175,005 -3.88(-1.56%)
Mar 27, 2018 263.98 264.74 245.82 248.30 1,041,688 -13.22(-5.06%)
Mar 26, 2018 254.00 261.87 250.15 261.52 893,474 +10.60(+4.22%)
Mar 23, 2018 260.13 265.84 250.28 250.92 996,912 -9.21(-3.54%)
Mar 22, 2018 266.55 269.80 260.00 260.13 714,004 -10.01(-3.71%)
Mar 21, 2018 270.67 271.99 267.20 270.14 578,267 -0.26(-0.10%)
Mar 20, 2018 266.92 270.67 264.77 270.40 542,791 +5.01(+1.89%)
Mar 19, 2018 268.65 274.40 262.13 265.39 867,975 -5.02(-1.86%)
Mar 16, 2018 273.76 274.15 267.57 270.41 810,140 -2.46(-0.90%)
Mar 15, 2018 272.23 276.14 269.76 272.87 719,162 +0.39(+0.14%)
Mar 14, 2018 271.29 274.07 269.27 272.48 612,009 +2.77(+1.03%)
Mar 13, 2018 276.56 276.98 267.29 269.71 854,297 -5.90(-2.14%)
Mar 12, 2018 272.07 277.31 271.13 275.61 827,123 +3.87(+1.42%)
Mar 09, 2018 270.00 273.22 269.99 271.74 854,946 +3.56(+1.33%)
Mar 08, 2018 264.92 268.69 263.57 268.18 622,822 +5.28(+2.01%)
Mar 07, 2018 263.92 262.90 679,192 +6.93(+2.71%)
Mar 06, 2018 256.01 257.39 252.16 255.97 739,487 +0.48(+0.19%)
Mar 05, 2018 252.84 256.64 247.64 255.49 818,241 +1.78(+0.70%)
Mar 02, 2018 243.65 254.89 241.30 253.71 1,016,135 +8.16(+3.32%)
Mar 01, 2018 255.00 259.84 244.15 245.55 1,833,322 -16.97(-6.46%)
Feb 28, 2018 264.90 267.78 262.44 262.52 657,310 -1.35(-0.51%)
Feb 27, 2018 265.48 267.27 263.50 263.87 635,565 -2.71(-1.02%)
Feb 26, 2018 266.80 268.40 262.42 266.58 722,093 +1.51(+0.57%)
Feb 23, 2018 261.99 266.80 258.14 265.07 939,952 +5.39(+2.08%)
Feb 22, 2018 262.33 253.75 259.68 1,084,802 +7.54(+2.99%)
Feb 21, 2018 255.36 262.82 252.00 252.14 1,085,966 -3.31(-1.30%)
Feb 20, 2018 250.57 258.72 250.50 255.45 1,138,832 +3.95(+1.57%)
Feb 16, 2018 251.50 251.50 251.50 0 -1.27(-0.50%)
Feb 15, 2018 253.71 246.00 252.77 1,410,712 +6.43(+2.61%)
Feb 14, 2018 246.90 231.35 246.34 1,214,324 +12.61(+5.40%)
Feb 13, 2018 236.70 233.73 724,301 +0.60(+0.26%)
Feb 12, 2018 233.25 235.00 226.34 233.13 1,206,549 +3.76(+1.64%)
Feb 09, 2018 223.75 232.41 219.11 229.37 1,549,902 +8.66(+3.92%)
Feb 08, 2018 233.57 233.96 220.70 220.71 1,918,155 -13.62(-5.81%)
Feb 07, 2018 241.00 242.22 233.60 234.33 1,160,371 -7.12(-2.95%)
Feb 06, 2018 232.71 245.65 228.00 241.45 2,283,401 -4.52(-1.84%)
Feb 05, 2018 252.21 255.46 241.66 245.97 1,866,616 -11.41(-4.43%)
Feb 02, 2018 251.57 262.57 250.93 257.38 1,622,810 +1.81(+0.71%)
Feb 01, 2018 261.59 262.65 252.20 255.57 1,735,076 -6.43(-2.45%)
Jan 31, 2018 261.01 270.60 248.21 262.00 4,011,085 -8.08(-2.99%)
Jan 30, 2018 270.45 272.00 245.00 270.08 2,436,760 -6.69(-2.42%)
Jan 29, 2018 284.45 284.97 268.17 276.77 1,583,478 -7.20(-2.54%)
Jan 26, 2018 275.16 287.32 273.27 283.97 1,132,636 +10.41(+3.81%)
Jan 25, 2018 273.70 276.23 270.00 273.56 566,317 +1.28(+0.47%)
Jan 24, 2018 273.52 274.39 267.60 272.28 749,360 +0.12(+0.04%)
Jan 23, 2018 267.00 276.61 266.88 272.16 973,398 +5.06(+1.89%)
Jan 22, 2018 269.64 271.73 258.92 267.10 1,146,657 -2.36(-0.88%)
Jan 19, 2018 268.10 269.57 263.20 269.46 1,231,386 -1.24(-0.46%)
Jan 18, 2018 272.25 272.69 266.51 270.70 1,051,928 -1.55(-0.57%)
Jan 17, 2018 265.16 273.60 264.25 272.25 1,174,790 +8.37(+3.17%)
Jan 16, 2018 262.12 268.18 260.56 263.88 1,198,237 +5.45(+2.11%)
Jan 12, 2018 258.43 258.43 258.43 0 +5.52(+2.18%)
Jan 11, 2018 248.00 253.20 246.01 252.91 722,520 +4.60(+1.85%)
Jan 10, 2018 248.31 874,822 -3.13(-1.24%)
Jan 09, 2018 250.00 253.64 250.00 251.44 1,175,820 +2.54(+1.02%)
Jan 08, 2018 242.00 250.99 241.04 248.90 2,066,954 +7.83(+3.25%)
Jan 05, 2018 234.88 243.30 234.22 241.07 1,569,541 +7.77(+3.33%)
Jan 04, 2018 234.90 235.66 230.25 233.30 1,362,880 +2.10(+0.91%)
Jan 03, 2018 226.06 231.48 225.01 231.20 924,601 +6.58(+2.93%)
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.