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 (%)
Jul 31, 2015 62.59 63.53 62.08 62.70 628,850 +0.34(+0.55%)
Jul 30, 2015 62.80 62.93 62.14 62.36 663,849 -0.24(-0.38%)
Jul 29, 2015 61.48 62.70 60.73 62.60 1,435,632 +1.40(+2.29%)
Jul 28, 2015 61.20 61.60 60.18 61.20 1,102,348 +0.22(+0.36%)
Jul 27, 2015 59.59 60.98 58.86 60.98 1,459,695 +0.58(+0.96%)
Jul 24, 2015 63.50 64.60 60.05 60.40 3,805,854 -5.19(-7.91%)
Jul 23, 2015 65.74 66.53 65.17 65.59 1,484,213 +0.36(+0.55%)
Jul 22, 2015 64.83 65.53 64.73 65.23 728,264 +0.07(+0.11%)
Jul 21, 2015 66.45 66.45 64.74 65.16 848,862 -0.88(-1.33%)
Jul 20, 2015 65.08 66.45 64.95 66.04 647,043 +1.11(+1.71%)
Jul 17, 2015 65.46 65.62 64.72 64.93 607,838 -0.44(-0.67%)
Jul 16, 2015 65.05 65.58 64.71 65.37 561,879 +0.74(+1.14%)
Jul 15, 2015 64.50 65.04 63.97 64.63 812,232 +0.32(+0.50%)
Jul 14, 2015 63.53 64.51 63.53 64.31 424,477 +0.70(+1.10%)
Jul 13, 2015 63.26 63.82 62.68 63.61 471,395 +0.67(+1.06%)
Jul 10, 2015 62.84 63.15 62.26 62.94 573,297 +0.74(+1.19%)
Jul 09, 2015 63.36 63.37 62.01 62.20 568,129 -0.54(-0.86%)
Jul 08, 2015 63.24 63.71 62.10 62.74 747,802 -0.76(-1.20%)
Jul 07, 2015 62.79 63.66 61.78 63.50 640,867 +1.00(+1.60%)
Jul 06, 2015 62.72 64.18 62.29 62.50 2,088,995 -0.79(-1.25%)
Jul 02, 2015 63.37 63.29 63.29 63.29 1,005,900 +0.07(+0.11%)
Jul 01, 2015 63.18 63.75 62.62 63.22 785,957 +0.51(+0.81%)
Jun 30, 2015 62.34 63.11 61.65 62.71 843,671 +1.06(+1.72%)
Jun 29, 2015 62.26 62.74 61.53 61.65 863,361 -0.98(-1.56%)
Jun 26, 2015 61.88 62.66 61.69 62.63 734,972 +1.06(+1.72%)
Jun 25, 2015 61.25 62.17 61.17 61.57 790,830 +0.45(+0.74%)
Jun 24, 2015 63.00 63.17 60.93 61.12 959,260 -1.86(-2.95%)
Jun 23, 2015 63.31 63.60 62.52 62.98 664,480 -0.33(-0.52%)
Jun 22, 2015 63.71 63.71 62.80 63.31 497,408 +0.07(+0.11%)
Jun 19, 2015 62.40 63.48 62.21 63.24 991,425 +1.09(+1.75%)
Jun 18, 2015 62.29 63.48 62.00 62.15 784,059 -0.14(-0.22%)
Jun 17, 2015 64.54 64.99 59.56 62.29 3,297,182 -2.00(-3.11%)
Jun 16, 2015 63.04 64.31 62.75 64.29 668,642 +1.07(+1.69%)
Jun 15, 2015 62.66 63.40 61.76 63.22 643,627 +0.20(+0.32%)
Jun 12, 2015 62.83 63.37 62.39 63.02 678,697 +0.06(+0.10%)
Jun 11, 2015 62.59 63.05 62.20 62.96 406,645 +0.44(+0.70%)
Jun 10, 2015 61.92 62.65 61.04 62.52 286,864 +0.94(+1.53%)
Jun 09, 2015 62.11 62.11 61.32 61.58 251,557 -0.41(-0.66%)
Jun 08, 2015 63.05 63.23 61.73 61.99 344,862 -0.92(-1.46%)
Jun 05, 2015 62.73 62.98 61.81 62.91 478,400 +0.12(+0.19%)
Jun 04, 2015 63.11 63.36 62.39 62.79 1,308,752 -0.61(-0.96%)
Jun 03, 2015 62.75 63.93 62.50 63.40 1,235,048 +1.03(+1.65%)
Jun 02, 2015 61.39 62.41 61.10 62.37 792,758 +0.63(+1.02%)
Jun 01, 2015 61.08 62.72 61.08 61.74 844,212 +1.07(+1.76%)
May 29, 2015 61.34 61.42 60.42 60.67 644,290 -0.51(-0.83%)
May 28, 2015 59.50 61.33 59.31 61.18 1,060,084 +1.48(+2.48%)
May 27, 2015 59.21 59.78 58.90 59.70 327,724 +0.43(+0.73%)
May 26, 2015 59.08 59.64 58.80 59.27 459,530 -0.02(-0.03%)
May 22, 2015 59.20 59.29 59.29 59.29 320,100 -0.09(-0.15%)
May 21, 2015 59.07 59.69 58.82 59.38 418,863 +0.16(+0.27%)
May 20, 2015 59.35 59.79 59.06 59.22 336,340 -0.02(-0.03%)
May 19, 2015 59.86 60.01 59.06 59.24 566,157 -0.62(-1.04%)
May 18, 2015 59.25 60.00 59.06 59.86 490,636 +0.58(+0.98%)
May 15, 2015 59.31 59.58 59.11 59.28 279,623 -0.03(-0.05%)
May 14, 2015 59.02 59.69 58.55 59.31 439,910 +0.56(+0.95%)
May 13, 2015 58.86 59.12 58.30 58.75 525,316 +0.11(+0.19%)
May 12, 2015 59.13 59.13 57.89 58.64 490,082 -0.71(-1.20%)
May 11, 2015 59.49 59.91 59.23 59.35 351,410 -0.36(-0.60%)
May 08, 2015 59.42 60.40 59.23 59.71 468,699 +0.84(+1.43%)
May 07, 2015 58.66 59.35 58.66 58.87 483,357 -0.04(-0.07%)
May 06, 2015 59.48 59.58 58.64 58.91 721,020 -0.60(-1.01%)
May 05, 2015 60.37 60.45 58.77 59.51 860,470 -0.84(-1.39%)
May 04, 2015 59.34 60.61 59.11 60.35 652,323 +1.17(+1.98%)
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.