Skip to main content

Align Technology (NQ: ALGN )

327.74 -0.16 (-0.05%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 389.85 395.23 387.96 391.22 495,700 +1.25(+0.32%)
Sep 27, 2018 391.00 395.16 387.68 389.97 447,151 +0.74(+0.19%)
Sep 26, 2018 392.73 395.16 386.04 389.23 591,465 -3.75(-0.95%)
Sep 25, 2018 390.00 398.88 389.08 392.98 613,174 +4.02(+1.03%)
Sep 24, 2018 379.00 391.92 377.31 388.96 475,414 +8.12(+2.13%)
Sep 21, 2018 381.84 384.24 378.43 380.84 786,000 +1.00(+0.26%)
Sep 20, 2018 381.19 385.48 375.93 379.84 626,810 -0.10(-0.03%)
Sep 19, 2018 386.40 388.67 377.14 379.94 552,145 -6.02(-1.56%)
Sep 18, 2018 378.38 386.89 378.38 385.96 474,938 +7.59(+2.01%)
Sep 17, 2018 390.54 393.98 377.56 378.37 754,391 -11.79(-3.02%)
Sep 14, 2018 383.31 391.60 381.99 390.16 746,400 +10.52(+2.77%)
Sep 13, 2018 383.87 388.79 377.55 379.64 551,877 -2.19(-0.57%)
Sep 12, 2018 382.90 385.24 374.24 381.83 527,415 -0.97(-0.25%)
Sep 11, 2018 373.36 382.98 371.00 382.80 603,320 +8.02(+2.14%)
Sep 10, 2018 370.89 376.49 367.41 374.78 550,912 +6.14(+1.67%)
Sep 07, 2018 368.76 374.52 365.20 368.64 515,300 -2.18(-0.59%)
Sep 06, 2018 373.55 376.61 367.09 370.82 671,295 -2.09(-0.56%)
Sep 05, 2018 384.92 384.92 366.08 372.91 1,028,173 -12.42(-3.22%)
Sep 04, 2018 386.64 388.90 381.11 385.33 525,672 -1.16(-0.30%)
Aug 31, 2018 386.49 386.49 386.49 0 -0.56(-0.14%)
Aug 30, 2018 383.08 391.37 383.00 387.05 502,353 +1.62(+0.42%)
Aug 29, 2018 384.40 391.25 382.26 385.43 709,425 +3.18(+0.83%)
Aug 28, 2018 382.56 390.19 378.16 382.25 920,438 +0.38(+0.10%)
Aug 27, 2018 370.00 383.70 369.12 381.87 941,472 +14.27(+3.88%)
Aug 24, 2018 365.09 370.56 363.26 367.60 614,300 +4.01(+1.10%)
Aug 23, 2018 361.00 366.72 360.93 363.59 570,738 +2.23(+0.62%)
Aug 22, 2018 354.02 362.20 352.39 361.36 573,544 +5.47(+1.54%)
Aug 21, 2018 353.01 357.40 351.52 355.89 518,021 +3.61(+1.02%)
Aug 20, 2018 358.00 358.92 351.88 352.28 528,933 -5.02(-1.40%)
Aug 17, 2018 350.11 358.71 342.30 357.30 998,200 +6.10(+1.74%)
Aug 16, 2018 353.00 355.00 344.35 351.20 950,524 +0.75(+0.21%)
Aug 15, 2018 366.73 368.49 349.80 350.45 1,074,620 -18.21(-4.94%)
Aug 14, 2018 361.28 368.80 361.28 368.66 559,645 +6.38(+1.76%)
Aug 13, 2018 364.48 369.04 361.54 362.28 364,693 -2.25(-0.62%)
Aug 10, 2018 363.71 369.67 362.48 364.53 389,900 -2.34(-0.64%)
Aug 09, 2018 366.81 371.61 363.50 366.87 529,821 +0.66(+0.18%)
Aug 08, 2018 366.13 367.35 363.31 366.21 462,399 +0.63(+0.17%)
Aug 07, 2018 369.55 373.66 365.00 365.58 615,862 -3.97(-1.07%)
Aug 06, 2018 362.11 370.45 362.11 369.55 526,654 +6.04(+1.66%)
Aug 03, 2018 368.52 369.49 356.13 363.51 713,000 -4.41(-1.20%)
Aug 02, 2018 351.00 369.02 350.51 367.92 803,813 +14.22(+4.02%)
Aug 01, 2018 356.65 361.29 352.60 353.70 871,152 -2.95(-0.83%)
Jul 31, 2018 348.88 358.56 341.91 356.65 1,286,585 +8.07(+2.32%)
Jul 30, 2018 353.50 356.03 341.24 348.58 1,262,804 -5.19(-1.47%)
Jul 27, 2018 364.51 365.55 349.13 353.77 838,000 -9.25(-2.55%)
Jul 26, 2018 380.00 354.74 363.02 1,834,777 -18.75(-4.91%)
Jul 25, 2018 374.69 383.46 373.00 381.77 975,949 +9.18(+2.46%)
Jul 24, 2018 378.96 384.75 369.76 372.59 937,586 -4.91(-1.30%)
Jul 23, 2018 375.50 385.00 368.74 377.50 722,140 +2.12(+0.56%)
Jul 20, 2018 371.06 378.98 369.58 375.38 755,848 +5.06(+1.37%)
Jul 19, 2018 369.88 373.49 365.00 370.32 560,142 -1.99(-0.53%)
Jul 18, 2018 373.86 375.32 367.81 372.31 452,133 +1.78(+0.48%)
Jul 17, 2018 359.59 371.05 357.46 370.53 558,995 +8.25(+2.28%)
Jul 16, 2018 365.00 366.32 358.02 362.28 400,593 -1.17(-0.32%)
Jul 13, 2018 368.97 361.29 363.45 733,989 +0.63(+0.17%)
Jul 12, 2018 350.31 363.04 350.31 362.82 810,181 +13.95(+4.00%)
Jul 11, 2018 346.98 352.40 345.50 348.87 433,441 -2.58(-0.73%)
Jul 10, 2018 350.00 352.83 347.25 351.45 594,634 +2.48(+0.71%)
Jul 09, 2018 350.58 354.12 345.44 348.97 784,805 +1.50(+0.43%)
Jul 06, 2018 341.39 349.70 338.80 347.47 642,018 +6.09(+1.78%)
Jul 05, 2018 342.18 343.23 333.57 341.38 722,986 +2.70(+0.80%)
Jul 03, 2018 338.68 338.68 338.68 0 -1.60(-0.47%)
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.