Skip to main content

Align Technology (NQ: ALGN )

327.20 -0.69 (-0.21%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.39 65.97 64.56 65.46 924,119 -0.24(-0.37%)
Oct 29, 2015 66.47 66.47 65.28 65.70 1,193,913 -0.60(-0.90%)
Oct 28, 2015 67.12 67.12 65.39 66.30 1,379,587 -0.79(-1.18%)
Oct 27, 2015 68.00 68.16 66.24 67.09 1,255,453 -1.18(-1.73%)
Oct 26, 2015 67.00 68.43 66.18 68.27 1,298,058 +0.30(+0.44%)
Oct 23, 2015 64.50 68.48 64.40 67.97 2,609,099 +7.19(+11.83%)
Oct 22, 2015 61.76 61.90 60.35 60.78 2,557,640 -0.81(-1.32%)
Oct 21, 2015 62.44 62.44 60.74 61.59 700,122 -0.39(-0.63%)
Oct 20, 2015 61.28 62.00 60.72 61.98 821,155 +0.88(+1.44%)
Oct 19, 2015 60.47 61.73 60.33 61.10 769,612 +0.45(+0.74%)
Oct 16, 2015 60.83 61.42 59.84 60.65 653,013 +0.00(+0.00%)
Oct 15, 2015 57.13 60.93 56.98 60.65 1,555,893 +4.15(+7.35%)
Oct 14, 2015 56.52 57.05 55.32 56.50 742,810 +0.29(+0.52%)
Oct 13, 2015 56.83 57.53 56.16 56.21 747,405 -1.05(-1.83%)
Oct 12, 2015 56.45 57.66 56.38 57.26 355,604 +0.87(+1.54%)
Oct 09, 2015 56.33 56.63 55.68 56.39 689,334 +0.16(+0.28%)
Oct 08, 2015 56.59 56.96 55.43 56.23 450,256 -0.32(-0.57%)
Oct 07, 2015 56.05 56.83 55.37 56.55 671,503 +0.80(+1.43%)
Oct 06, 2015 58.55 58.96 55.53 55.75 721,563 -2.72(-4.65%)
Oct 05, 2015 57.30 58.59 57.30 58.47 744,825 +1.56(+2.74%)
Oct 02, 2015 54.91 56.97 54.70 56.91 694,131 +1.47(+2.65%)
Oct 01, 2015 56.58 56.58 55.00 55.44 882,435 -1.32(-2.33%)
Sep 30, 2015 56.24 56.94 55.51 56.76 847,284 +0.85(+1.52%)
Sep 29, 2015 55.51 56.80 55.15 55.91 742,653 +0.58(+1.05%)
Sep 28, 2015 56.17 56.47 54.64 55.33 882,301 -1.32(-2.33%)
Sep 25, 2015 57.37 57.79 55.91 56.65 702,553 -0.31(-0.54%)
Sep 24, 2015 56.81 57.10 56.09 56.96 361,553 -0.25(-0.44%)
Sep 23, 2015 56.85 57.54 56.71 57.21 323,800 +0.34(+0.60%)
Sep 22, 2015 56.45 56.98 56.12 56.87 562,006 -0.14(-0.25%)
Sep 21, 2015 57.50 58.07 56.68 57.01 421,454 -0.41(-0.71%)
Sep 18, 2015 57.74 58.54 57.24 57.42 686,182 -1.03(-1.76%)
Sep 17, 2015 56.73 59.47 56.45 58.45 755,721 +1.85(+3.27%)
Sep 16, 2015 56.33 56.79 56.12 56.60 447,211 +0.08(+0.14%)
Sep 15, 2015 55.84 56.66 55.03 56.52 485,443 +0.91(+1.64%)
Sep 14, 2015 55.66 55.88 55.38 55.61 563,111 +0.06(+0.11%)
Sep 11, 2015 55.53 55.59 55.09 55.55 631,262 +0.36(+0.65%)
Sep 10, 2015 54.69 55.84 54.34 55.19 369,748 +0.22(+0.40%)
Sep 09, 2015 56.03 56.21 54.85 54.97 332,912 -0.43(-0.78%)
Sep 08, 2015 55.21 55.52 54.70 55.40 475,177 +1.12(+2.06%)
Sep 04, 2015 54.44 54.28 54.28 54.28 510,000 -0.85(-1.54%)
Sep 03, 2015 55.17 55.86 54.88 55.13 632,955 +0.03(+0.05%)
Sep 02, 2015 54.49 55.13 53.57 55.10 807,357 +1.16(+2.15%)
Sep 01, 2015 55.62 56.44 53.85 53.94 928,799 -2.66(-4.70%)
Aug 31, 2015 57.07 57.84 56.55 56.60 595,617 -0.67(-1.17%)
Aug 28, 2015 57.02 57.36 56.36 57.27 375,046 +0.45(+0.79%)
Aug 27, 2015 56.83 57.49 55.82 56.82 426,793 +0.87(+1.55%)
Aug 26, 2015 55.53 56.22 54.71 55.95 914,199 +1.72(+3.17%)
Aug 25, 2015 56.38 56.47 54.15 54.23 774,935 -0.32(-0.59%)
Aug 24, 2015 53.39 56.41 52.01 54.55 874,233 -1.90(-3.37%)
Aug 21, 2015 57.64 57.99 56.39 56.45 669,767 -1.57(-2.71%)
Aug 20, 2015 59.50 59.50 57.96 58.02 538,945 -1.71(-2.86%)
Aug 19, 2015 60.07 60.43 59.44 59.73 726,235 -0.79(-1.31%)
Aug 18, 2015 60.81 61.32 60.32 60.52 385,344 -0.36(-0.59%)
Aug 17, 2015 60.48 60.99 60.05 60.88 701,078 +0.31(+0.51%)
Aug 14, 2015 60.00 60.67 59.68 60.57 341,485 +0.37(+0.61%)
Aug 13, 2015 60.63 61.27 60.14 60.20 509,828 -0.63(-1.04%)
Aug 12, 2015 60.33 60.95 59.67 60.83 431,317 -0.32(-0.52%)
Aug 11, 2015 61.13 61.78 60.77 61.15 491,871 -0.55(-0.89%)
Aug 10, 2015 61.05 61.97 61.05 61.70 486,925 +0.97(+1.60%)
Aug 07, 2015 60.94 61.21 60.16 60.73 530,004 -0.21(-0.34%)
Aug 06, 2015 61.95 62.04 60.55 60.94 391,119 -1.13(-1.82%)
Aug 05, 2015 61.87 62.60 61.50 62.07 511,629 +0.63(+1.03%)
Aug 04, 2015 62.33 62.83 61.39 61.44 695,568 -1.17(-1.87%)
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.