Skip to main content

Align Technology (NQ: ALGN )

327.26 -0.64 (-0.20%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 93.20 93.92 92.40 93.76 643,448 +0.86(+0.93%)
Aug 31, 2016 93.05 93.44 92.34 92.90 670,239 -0.29(-0.31%)
Aug 30, 2016 93.51 93.72 92.45 93.19 868,618 -0.26(-0.28%)
Aug 29, 2016 92.98 93.82 92.74 93.45 571,195 +0.78(+0.84%)
Aug 26, 2016 92.10 93.79 92.10 92.67 618,653 +0.65(+0.71%)
Aug 25, 2016 92.40 92.71 90.57 92.02 1,019,934 -0.39(-0.42%)
Aug 24, 2016 93.60 93.63 92.18 92.41 721,618 -1.20(-1.28%)
Aug 23, 2016 94.50 94.60 93.27 93.61 805,805 -0.79(-0.84%)
Aug 22, 2016 94.52 95.40 94.22 94.40 561,795 -0.42(-0.44%)
Aug 19, 2016 94.47 95.59 94.02 94.82 411,102 +0.11(+0.12%)
Aug 18, 2016 92.49 95.23 92.49 94.71 1,060,312 +1.68(+1.81%)
Aug 17, 2016 94.82 95.00 92.33 93.03 1,081,642 -1.68(-1.77%)
Aug 16, 2016 95.83 95.93 94.63 94.71 277,712 -1.29(-1.34%)
Aug 15, 2016 95.62 96.13 94.86 96.00 640,716 +0.35(+0.37%)
Aug 12, 2016 94.84 95.78 94.56 95.65 889,585 +1.02(+1.08%)
Aug 11, 2016 93.38 95.05 93.37 94.63 646,754 +1.26(+1.35%)
Aug 10, 2016 93.47 93.89 93.12 93.37 705,139 +0.21(+0.23%)
Aug 09, 2016 91.98 93.27 91.87 93.16 629,914 +1.36(+1.48%)
Aug 08, 2016 92.21 92.40 91.47 91.80 780,140 -0.03(-0.03%)
Aug 05, 2016 92.00 92.61 91.42 91.83 880,088 +0.11(+0.12%)
Aug 04, 2016 91.98 92.40 90.68 91.72 1,130,860 -0.23(-0.25%)
Aug 03, 2016 90.52 92.04 90.02 91.95 1,043,529 +1.57(+1.74%)
Aug 02, 2016 89.32 90.61 89.26 90.38 800,733 +0.69(+0.77%)
Aug 01, 2016 89.49 90.10 88.65 89.69 566,182 +0.54(+0.61%)
Jul 29, 2016 85.25 89.58 85.15 89.15 1,811,124 +3.87(+4.54%)
Jul 28, 2016 85.36 86.20 84.40 85.28 1,102,545 +0.13(+0.15%)
Jul 27, 2016 85.57 85.77 84.56 85.15 367,122 -0.46(-0.54%)
Jul 26, 2016 84.15 85.66 84.15 85.61 467,006 +1.44(+1.71%)
Jul 25, 2016 84.63 84.67 83.77 84.17 355,868 -0.42(-0.50%)
Jul 22, 2016 83.00 84.60 82.60 84.59 509,584 +1.87(+2.26%)
Jul 21, 2016 83.68 84.11 82.31 82.72 553,550 -0.69(-0.83%)
Jul 20, 2016 83.59 83.91 83.34 83.41 557,033 +0.43(+0.52%)
Jul 19, 2016 83.20 83.35 82.74 82.98 451,715 +0.11(+0.13%)
Jul 18, 2016 82.40 82.98 82.40 82.87 427,214 +0.45(+0.55%)
Jul 15, 2016 83.35 83.96 82.00 82.42 564,306 -0.83(-1.00%)
Jul 14, 2016 83.65 83.92 82.96 83.25 451,822 +0.19(+0.23%)
Jul 13, 2016 84.37 84.80 82.89 83.06 640,252 -1.31(-1.55%)
Jul 12, 2016 83.98 84.75 83.77 84.37 734,962 +1.00(+1.20%)
Jul 11, 2016 83.49 83.77 82.93 83.37 526,043 +0.44(+0.53%)
Jul 08, 2016 82.21 83.30 81.89 82.93 647,005 +1.04(+1.27%)
Jul 07, 2016 82.18 83.18 81.38 81.89 780,622 +1.02(+1.26%)
Jul 05, 2016 82.55 82.63 80.30 80.87 473,967 -1.67(-2.02%)
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.