Align Technology (NQ: ALGN )

598.34 USD +13.62 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 54.48 54.95 53.74 53.78 834,898 -0.81(-1.48%)
Mar 30, 2015 54.40 55.02 53.98 54.60 844,457 +0.56(+1.03%)
Mar 27, 2015 54.19 54.63 52.14 54.04 1,696,201 -0.54(-0.99%)
Mar 26, 2015 54.40 54.92 53.15 54.58 775,792 -0.11(-0.20%)
Mar 25, 2015 55.42 56.13 54.65 54.69 681,619 -0.79(-1.42%)
Mar 24, 2015 56.44 56.61 55.36 55.48 669,275 -0.85(-1.51%)
Mar 23, 2015 57.09 57.16 56.30 56.33 617,885 -0.85(-1.49%)
Mar 20, 2015 58.52 58.52 56.78 57.18 1,688,688 -1.14(-1.95%)
Mar 19, 2015 56.30 58.39 56.19 58.32 741,012 +1.94(+3.44%)
Mar 18, 2015 56.12 56.71 55.71 56.38 699,703 +0.19(+0.34%)
Mar 17, 2015 56.00 56.42 55.40 56.19 1,041,037 -0.15(-0.27%)
Mar 16, 2015 56.11 56.67 55.91 56.34 813,528 +0.36(+0.64%)
Mar 13, 2015 56.98 57.22 55.40 55.98 621,653 -1.01(-1.77%)
Mar 12, 2015 57.00 57.21 56.34 56.99 519,356 +0.06(+0.11%)
Mar 11, 2015 56.84 57.68 56.52 56.93 625,494 +0.07(+0.12%)
Mar 10, 2015 56.44 57.42 56.36 56.86 833,705 +0.37(+0.65%)
Mar 09, 2015 57.03 57.29 56.23 56.49 615,491 -0.60(-1.05%)
Mar 06, 2015 57.77 58.16 56.76 57.09 576,324 -0.80(-1.38%)
Mar 05, 2015 57.15 58.13 56.93 57.89 453,254 +0.74(+1.29%)
Mar 04, 2015 57.00 57.32 56.60 57.15 456,673 +0.18(+0.32%)
Mar 03, 2015 57.75 57.87 56.78 56.97 442,532 -0.79(-1.37%)
Mar 02, 2015 57.96 58.15 57.16 57.76 430,144 +0.41(+0.71%)
Feb 27, 2015 56.34 57.53 55.86 57.35 592,072 +0.92(+1.63%)
Feb 26, 2015 55.72 56.64 55.63 56.43 877,168 +0.27(+0.48%)
Feb 25, 2015 56.78 57.14 55.99 56.16 493,761 -0.40(-0.71%)
Feb 24, 2015 56.55 56.82 56.18 56.56 560,995 +0.03(+0.04%)
Feb 23, 2015 56.37 56.77 56.08 56.53 649,967 -0.28(-0.48%)
Feb 20, 2015 56.85 57.25 56.40 56.81 569,113 +0.00(+0.00%)
Feb 19, 2015 56.57 57.10 56.09 56.81 657,628 +0.27(+0.48%)
Feb 18, 2015 57.65 57.67 55.85 56.54 1,021,890 -1.09(-1.89%)
Feb 17, 2015 56.90 58.16 56.40 57.63 776,046 +0.73(+1.28%)
Feb 13, 2015 57.05 56.90 56.90 56.90 704,500 -0.34(-0.59%)
Feb 12, 2015 56.36 57.36 55.82 57.24 814,241 +1.44(+2.58%)
Feb 11, 2015 55.70 56.15 55.26 55.80 630,571 +0.06(+0.11%)
Feb 10, 2015 54.65 55.80 54.29 55.74 794,671 +0.72(+1.31%)
Feb 09, 2015 54.23 55.08 54.01 55.02 742,765 +0.39(+0.71%)
Feb 06, 2015 54.96 55.49 54.34 54.63 493,502 -0.37(-0.67%)
Feb 05, 2015 54.64 55.30 54.25 55.00 717,062 +0.70(+1.29%)
Feb 04, 2015 54.26 55.07 53.99 54.30 808,639 -0.38(-0.69%)
Feb 03, 2015 55.22 55.98 54.05 54.68 1,220,826 -0.50(-0.91%)
Feb 02, 2015 53.00 55.30 52.02 55.18 1,932,386 +2.13(+4.02%)
Jan 30, 2015 52.79 54.38 51.77 53.05 5,115,511 -5.62(-9.58%)
Jan 29, 2015 58.05 58.78 56.76 58.67 1,469,585 +0.10(+0.17%)
Jan 28, 2015 59.42 60.17 58.46 58.57 1,218,670 -0.18(-0.31%)
Jan 27, 2015 57.56 58.88 57.08 58.75 662,446 +0.55(+0.95%)
Jan 26, 2015 57.47 58.34 56.66 58.20 726,076 +0.74(+1.29%)
Jan 23, 2015 58.03 58.16 57.01 57.46 790,439 -0.55(-0.95%)
Jan 22, 2015 56.13 58.11 55.96 58.01 881,777 +2.11(+3.77%)
Jan 21, 2015 56.24 57.05 55.67 55.90 868,143 -0.34(-0.60%)
Jan 20, 2015 57.09 57.22 55.45 56.24 1,221,533 -0.68(-1.19%)
Jan 16, 2015 59.03 59.20 56.01 56.92 1,869,833 -2.71(-4.54%)
Jan 15, 2015 61.39 61.94 59.50 59.63 599,544 -1.43(-2.34%)
Jan 14, 2015 61.42 62.51 60.63 61.06 853,360 -1.59(-2.54%)
Jan 13, 2015 63.59 64.75 62.00 62.65 1,155,553 -0.52(-0.82%)
Jan 12, 2015 62.87 63.30 62.67 63.17 1,097,974 +0.59(+0.94%)
Jan 09, 2015 61.67 62.82 61.50 62.58 1,549,352 +1.14(+1.86%)
Jan 08, 2015 60.00 61.67 59.74 61.44 1,289,401 +1.87(+3.14%)
Jan 07, 2015 57.97 59.75 57.45 59.57 1,053,500 +2.12(+3.69%)
Jan 06, 2015 57.33 57.94 56.79 57.45 825,658 +0.46(+0.81%)
Jan 05, 2015 55.89 57.52 55.64 56.99 593,605 +0.79(+1.41%)
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.