Skip to main content

Align Technology (NQ: ALGN )

327.89 -0.01 (-0.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 56.40 56.75 55.76 56.04 1,352,205 -0.28(-0.50%)
Jun 27, 2014 54.95 56.63 54.78 56.32 10,715,610 +1.19(+2.16%)
Jun 26, 2014 55.18 55.18 54.08 55.13 1,458,826 +1.08(+2.00%)
Jun 25, 2014 52.43 54.12 52.20 54.05 1,094,521 +1.31(+2.48%)
Jun 24, 2014 52.15 53.11 52.15 52.74 1,373,668 +0.23(+0.44%)
Jun 23, 2014 52.25 52.74 52.06 52.51 925,804 +0.12(+0.23%)
Jun 20, 2014 52.52 52.65 52.08 52.39 1,222,501 +0.23(+0.44%)
Jun 19, 2014 52.03 52.18 51.71 52.16 628,920 +0.33(+0.64%)
Jun 18, 2014 51.01 51.92 50.80 51.83 562,942 +0.77(+1.52%)
Jun 17, 2014 50.75 51.99 50.56 51.05 595,450 +0.10(+0.21%)
Jun 16, 2014 50.69 51.19 50.37 50.95 745,131 +0.17(+0.33%)
Jun 13, 2014 51.08 51.08 50.31 50.78 728,234 -0.03(-0.06%)
Jun 12, 2014 51.65 51.86 50.67 50.81 824,458 -0.79(-1.53%)
Jun 11, 2014 51.85 52.71 51.55 51.60 644,367 -0.87(-1.66%)
Jun 10, 2014 53.13 53.47 52.07 52.47 642,603 -0.90(-1.69%)
Jun 06, 2014 53.88 53.88 52.94 53.37 804,004 -0.19(-0.35%)
Jun 05, 2014 53.46 54.10 52.67 53.56 608,267 +0.19(+0.36%)
Jun 04, 2014 53.64 53.64 52.89 53.37 1,127,954 -0.52(-0.96%)
Jun 03, 2014 54.25 55.44 53.87 53.89 1,182,559 -1.12(-2.04%)
Jun 02, 2014 54.75 55.23 54.23 55.01 822,319 +0.40(+0.73%)
May 30, 2014 54.99 55.33 53.77 54.61 1,290,553 -0.51(-0.93%)
May 29, 2014 53.60 55.42 52.85 55.12 1,456,646 +1.94(+3.65%)
May 28, 2014 53.50 54.14 52.55 53.18 1,003,198 -0.51(-0.95%)
May 27, 2014 54.72 54.99 53.55 53.69 956,032 -0.44(-0.81%)
May 23, 2014 52.71 54.13 54.13 54.13 875,800 +1.34(+2.54%)
May 22, 2014 52.55 53.25 51.99 52.79 560,602 +0.08(+0.15%)
May 21, 2014 50.14 52.99 49.75 52.71 1,315,054 +2.67(+5.34%)
May 20, 2014 50.63 50.63 49.52 50.04 969,334 -0.75(-1.48%)
May 19, 2014 50.07 51.16 49.80 50.79 804,198 +0.44(+0.87%)
May 16, 2014 49.73 50.36 49.07 50.35 559,933 +0.66(+1.33%)
May 15, 2014 49.65 50.00 48.88 49.69 536,704 -0.40(-0.80%)
May 14, 2014 50.71 51.16 49.93 50.09 713,390 -0.92(-1.80%)
May 13, 2014 51.08 51.65 50.73 51.01 592,352 -0.29(-0.57%)
May 12, 2014 49.71 51.52 49.22 51.30 869,534 +1.85(+3.74%)
May 09, 2014 47.87 49.46 47.52 49.45 648,835 +1.41(+2.94%)
May 08, 2014 48.18 49.53 47.22 48.04 924,239 -0.15(-0.31%)
May 07, 2014 49.05 49.05 47.22 48.19 1,438,450 -0.84(-1.71%)
May 06, 2014 49.99 50.95 48.91 49.03 846,640 -1.30(-2.58%)
May 05, 2014 49.91 50.59 49.22 50.33 653,368 -0.10(-0.20%)
May 02, 2014 51.15 51.59 50.35 50.43 620,913 -0.57(-1.12%)
May 01, 2014 50.35 51.83 49.61 51.00 1,154,680 +0.61(+1.21%)
Apr 30, 2014 49.81 50.77 49.48 50.39 1,069,887 +0.33(+0.66%)
Apr 29, 2014 49.56 50.47 49.19 50.06 1,036,313 +0.89(+1.81%)
Apr 28, 2014 50.00 50.75 48.13 49.17 1,018,279 -0.83(-1.66%)
Apr 25, 2014 50.41 50.74 49.79 50.00 1,352,749 -0.80(-1.57%)
Apr 24, 2014 52.25 52.80 48.56 50.80 2,825,025 -1.65(-3.15%)
Apr 23, 2014 51.91 52.94 51.91 52.45 1,257,406 +0.39(+0.75%)
Apr 22, 2014 52.11 53.38 51.78 52.06 755,320 -0.19(-0.36%)
Apr 21, 2014 53.48 53.80 52.12 52.25 1,167,914 -1.15(-2.15%)
Apr 17, 2014 51.43 53.40 53.40 53.40 953,000 +1.72(+3.33%)
Apr 16, 2014 51.84 52.67 51.13 51.68 774,302 +0.63(+1.23%)
Apr 15, 2014 49.46 51.12 49.01 51.05 1,199,645 +1.90(+3.87%)
Apr 14, 2014 49.69 50.24 48.46 49.15 677,718 -0.24(-0.49%)
Apr 11, 2014 50.03 50.30 48.75 49.39 1,125,949 -1.22(-2.41%)
Apr 10, 2014 53.97 54.13 50.39 50.61 755,093 -3.55(-6.55%)
Apr 09, 2014 52.47 54.25 52.26 54.16 795,460 +1.81(+3.46%)
Apr 08, 2014 52.97 53.72 52.04 52.35 944,422 -0.59(-1.11%)
Apr 07, 2014 55.40 55.59 52.50 52.94 1,500,367 -1.87(-3.42%)
Apr 04, 2014 57.06 57.50 53.97 54.81 2,606,643 +1.22(+2.28%)
Apr 03, 2014 54.18 54.30 52.72 53.59 557,060 -0.65(-1.20%)
Apr 02, 2014 53.66 54.75 52.18 54.24 744,197 +0.65(+1.21%)
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.