Align Technology (NQ: ALGN )

584.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.23 52.08 50.37 51.79 747,125 +1.06(+2.09%)
Mar 28, 2014 51.57 52.22 50.61 50.73 610,152 -0.70(-1.36%)
Mar 27, 2014 52.12 53.66 50.90 51.43 1,069,269 -0.64(-1.23%)
Mar 26, 2014 53.39 54.05 52.03 52.07 713,756 -0.84(-1.59%)
Mar 25, 2014 53.16 54.30 52.35 52.91 575,520 +0.16(+0.30%)
Mar 24, 2014 53.79 53.79 52.07 52.75 706,359 -1.17(-2.17%)
Mar 21, 2014 54.84 54.97 52.96 53.92 1,361,054 -0.80(-1.46%)
Mar 20, 2014 54.08 54.79 53.39 54.72 573,615 +0.56(+1.03%)
Mar 19, 2014 55.13 55.31 53.61 54.16 674,207 -0.62(-1.13%)
Mar 18, 2014 53.58 55.04 53.51 54.78 687,696 +1.33(+2.49%)
Mar 17, 2014 53.00 53.78 52.89 53.45 470,818 +0.71(+1.35%)
Mar 14, 2014 52.25 53.12 51.77 52.74 470,023 +0.36(+0.69%)
Mar 13, 2014 54.67 54.74 51.77 52.38 757,760 -1.94(-3.57%)
Mar 12, 2014 53.69 54.62 53.08 54.32 462,378 +0.04(+0.07%)
Mar 11, 2014 55.62 55.90 54.02 54.28 727,278 -1.32(-2.37%)
Mar 10, 2014 55.25 55.96 54.88 55.60 897,712 +0.32(+0.58%)
Mar 07, 2014 55.31 55.32 53.91 55.28 892,012 +0.53(+0.97%)
Mar 06, 2014 54.28 55.23 54.27 54.75 897,542 +0.68(+1.26%)
Mar 05, 2014 55.16 55.64 53.99 54.07 844,822 -1.05(-1.91%)
Mar 04, 2014 53.04 55.58 52.94 55.12 1,461,279 +2.83(+5.40%)
Mar 03, 2014 53.29 53.29 51.76 52.30 895,736 -0.03(-0.06%)
Feb 28, 2014 53.02 53.49 51.73 52.33 826,993 -0.60(-1.13%)
Feb 27, 2014 52.74 53.40 52.74 52.93 749,594 -0.22(-0.41%)
Feb 26, 2014 53.61 54.15 52.79 53.15 1,154,311 -0.31(-0.58%)
Feb 25, 2014 54.10 54.35 53.25 53.46 903,383 -0.85(-1.57%)
Feb 24, 2014 53.79 54.58 52.98 54.31 948,763 +1.33(+2.51%)
Feb 21, 2014 54.00 54.09 52.90 52.98 1,144,707 -0.54(-1.01%)
Feb 20, 2014 53.65 54.04 52.09 53.52 1,385,224 -0.28(-0.52%)
Feb 19, 2014 54.70 55.13 53.56 53.80 996,719 -1.52(-2.75%)
Feb 18, 2014 54.49 55.66 54.49 55.32 930,294 +0.74(+1.36%)
Feb 14, 2014 54.60 54.58 54.58 54.58 736,700 -0.08(-0.15%)
Feb 13, 2014 54.38 55.17 54.05 54.66 850,255 -0.25(-0.46%)
Feb 12, 2014 55.10 55.63 54.60 54.91 574,778 -0.28(-0.51%)
Feb 11, 2014 55.50 56.10 54.71 55.19 949,357 +0.20(+0.36%)
Feb 10, 2014 55.10 55.59 54.57 54.99 823,001 -0.02(-0.04%)
Feb 07, 2014 54.36 55.07 54.13 55.01 1,387,885 +1.00(+1.85%)
Feb 06, 2014 54.99 55.64 53.89 54.01 1,217,829 -0.66(-1.21%)
Feb 05, 2014 54.74 55.51 54.04 54.67 926,593 -0.56(-1.01%)
Feb 04, 2014 55.02 55.49 54.11 55.23 1,483,024 +0.27(+0.49%)
Feb 03, 2014 59.08 59.72 54.47 54.96 1,896,594 -4.46(-7.51%)
Jan 31, 2014 57.28 59.74 55.75 59.42 2,423,066 +0.93(+1.59%)
Jan 30, 2014 58.74 59.81 58.16 58.49 1,889,511 +0.75(+1.30%)
Jan 29, 2014 57.18 58.14 56.14 57.74 1,519,504 +0.27(+0.47%)
Jan 28, 2014 55.65 57.75 55.54 57.47 1,839,571 +2.04(+3.68%)
Jan 27, 2014 58.87 58.88 53.76 55.43 3,021,491 -3.45(-5.86%)
Jan 24, 2014 62.85 63.10 58.13 58.88 2,789,248 -4.52(-7.13%)
Jan 23, 2014 63.12 63.42 62.21 63.40 10,838,611 +0.20(+0.32%)
Jan 22, 2014 62.41 63.58 61.97 63.20 1,205,846 +0.53(+0.85%)
Jan 21, 2014 65.00 65.10 62.28 62.67 1,722,039 -1.28(-2.00%)
Jan 17, 2014 63.92 63.95 63.95 63.95 1,751,600 +1.83(+2.95%)
Jan 16, 2014 62.02 63.48 61.78 62.12 1,076,305 -0.11(-0.18%)
Jan 15, 2014 60.40 62.43 60.40 62.23 1,429,270 +1.83(+3.03%)
Jan 14, 2014 58.67 60.42 57.03 60.40 996,329 +1.71(+2.91%)
Jan 13, 2014 61.18 61.19 58.17 58.69 938,661 -2.02(-3.33%)
Jan 10, 2014 60.43 61.44 59.87 60.71 568,493 +0.37(+0.61%)
Jan 09, 2014 60.72 61.08 59.45 60.34 725,447 -0.39(-0.64%)
Jan 08, 2014 61.41 61.75 60.51 60.73 970,970 -0.63(-1.03%)
Jan 07, 2014 60.67 62.44 60.50 61.36 2,170,392 +1.46(+2.44%)
Jan 06, 2014 57.65 61.09 57.50 59.90 2,293,447 +2.73(+4.78%)
Jan 03, 2014 57.02 57.53 56.62 57.17 331,336 +0.21(+0.37%)
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.