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 (%)
May 29, 2020 247.67 252.85 242.60 245.62 1,461,200 -3.56(-1.43%)
May 28, 2020 253.08 254.98 248.01 249.18 854,882 -2.23(-0.89%)
May 27, 2020 251.36 252.36 238.44 251.41 1,100,959 +3.51(+1.42%)
May 26, 2020 252.30 255.65 244.65 247.90 1,220,920 +4.16(+1.71%)
May 22, 2020 237.23 245.50 235.35 243.74 967,800 +5.65(+2.37%)
May 21, 2020 235.00 240.09 232.23 238.09 879,385 +2.07(+0.88%)
May 20, 2020 227.98 240.72 226.15 236.02 1,382,688 +11.65(+5.19%)
May 19, 2020 229.42 229.98 224.29 224.37 1,159,571 -5.05(-2.20%)
May 18, 2020 213.25 234.34 210.00 229.42 1,829,214 +25.75(+12.64%)
May 15, 2020 201.08 205.65 199.56 203.67 950,700 -2.42(-1.17%)
May 14, 2020 196.66 206.26 195.56 206.09 883,805 +5.11(+2.54%)
May 13, 2020 204.19 205.07 197.54 200.98 1,169,634 -5.47(-2.65%)
May 12, 2020 216.37 216.64 206.44 206.45 1,065,657 -7.85(-3.66%)
May 11, 2020 207.71 217.65 206.43 214.30 941,506 +4.27(+2.03%)
May 08, 2020 217.29 217.76 207.02 210.03 844,200 -3.47(-1.63%)
May 07, 2020 218.41 221.99 210.50 213.50 1,263,517 -2.43(-1.13%)
May 06, 2020 210.31 218.58 209.02 215.93 1,125,775 +7.32(+3.51%)
May 05, 2020 214.81 219.99 207.58 208.61 1,337,109 -1.53(-0.73%)
May 04, 2020 199.40 210.31 197.13 210.14 1,158,182 +6.88(+3.38%)
May 01, 2020 208.08 209.03 201.01 203.26 1,341,800 -11.59(-5.39%)
Apr 30, 2020 215.00 219.94 206.40 214.85 2,504,101 -5.73(-2.60%)
Apr 29, 2020 206.41 227.44 205.60 220.58 2,181,910 +17.07(+8.39%)
Apr 28, 2020 201.52 208.00 198.25 203.51 1,446,126 +6.84(+3.48%)
Apr 27, 2020 193.45 196.99 192.41 196.67 1,009,514 +4.70(+2.45%)
Apr 24, 2020 189.71 194.22 186.65 191.97 829,400 +3.97(+2.11%)
Apr 23, 2020 190.34 195.99 187.76 188.00 1,013,782 -2.03(-1.07%)
Apr 22, 2020 190.90 197.26 187.64 190.03 1,122,466 +2.77(+1.48%)
Apr 21, 2020 191.08 193.82 184.67 187.26 1,051,072 -9.45(-4.80%)
Apr 20, 2020 189.77 205.00 188.39 196.71 1,388,126 +3.71(+1.92%)
Apr 17, 2020 188.37 193.38 183.99 193.00 1,340,500 +12.66(+7.02%)
Apr 16, 2020 185.77 187.57 178.70 180.34 1,109,940 -3.49(-1.90%)
Apr 15, 2020 182.11 186.87 181.17 183.83 920,448 -6.17(-3.25%)
Apr 14, 2020 189.11 193.44 187.04 190.00 885,256 +4.28(+2.30%)
Apr 13, 2020 189.34 190.43 178.90 185.72 1,071,444 -7.47(-3.87%)
Apr 09, 2020 183.87 197.99 181.86 193.19 1,765,900 +8.78(+4.76%)
Apr 08, 2020 176.84 185.94 174.43 184.41 1,805,227 +9.86(+5.65%)
Apr 07, 2020 189.70 194.74 172.44 174.55 1,496,934 -2.19(-1.24%)
Apr 06, 2020 167.05 177.88 164.04 176.74 1,574,974 +22.54(+14.62%)
Apr 03, 2020 151.37 158.96 151.37 154.20 1,464,500 +2.13(+1.40%)
Apr 02, 2020 155.07 160.70 150.38 152.07 1,316,798 -5.13(-3.26%)
Apr 01, 2020 164.09 170.62 153.19 157.20 1,513,161 -16.75(-9.63%)
Mar 31, 2020 177.99 182.54 169.76 173.95 1,270,485 -5.97(-3.32%)
Mar 30, 2020 174.69 180.79 170.33 179.92 1,222,465 +2.88(+1.63%)
Mar 27, 2020 180.50 182.01 173.39 177.04 1,168,200 -14.60(-7.62%)
Mar 26, 2020 182.90 200.62 182.49 191.64 1,528,782 +7.96(+4.33%)
Mar 25, 2020 170.37 194.48 168.01 183.68 2,126,231 +18.40(+11.13%)
Mar 24, 2020 149.53 165.80 146.54 165.28 1,478,063 +27.56(+20.01%)
Mar 23, 2020 146.25 148.66 133.00 137.72 1,631,490 -7.10(-4.90%)
Mar 20, 2020 144.95 157.94 142.62 144.82 1,759,300 +2.59(+1.82%)
Mar 19, 2020 141.29 146.79 127.88 142.23 1,832,169 -3.53(-2.42%)
Mar 18, 2020 158.79 163.82 135.00 145.76 1,612,778 -23.49(-13.88%)
Mar 17, 2020 165.43 171.68 147.08 169.25 1,882,667 +7.53(+4.66%)
Mar 16, 2020 170.65 172.90 161.38 161.72 1,513,424 -34.16(-17.44%)
Mar 13, 2020 190.00 195.97 179.05 195.88 1,240,500 +15.76(+8.75%)
Mar 12, 2020 182.23 194.40 174.57 180.12 1,874,779 -22.06(-10.91%)
Mar 11, 2020 221.43 223.15 199.46 202.18 1,587,957 -25.98(-11.39%)
Mar 10, 2020 221.56 229.67 216.85 228.16 1,006,463 +11.32(+5.22%)
Mar 09, 2020 209.26 221.50 202.95 216.84 1,313,699 -8.33(-3.70%)
Mar 06, 2020 219.77 226.58 218.80 225.17 1,061,000 -5.52(-2.39%)
Mar 05, 2020 229.54 236.58 226.52 230.69 1,101,397 -4.01(-1.71%)
Mar 04, 2020 228.32 234.99 225.14 234.70 923,775 +10.14(+4.52%)
Mar 03, 2020 229.44 238.68 222.00 224.56 1,064,990 -5.66(-2.46%)
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.