Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 102.27 103.83 102.27 102.76 778,510 +0.50(+0.49%)
Feb 27, 2017 102.57 103.24 102.11 102.26 631,021 -0.63(-0.61%)
Feb 24, 2017 100.57 103.04 100.57 102.89 724,021 +1.73(+1.71%)
Feb 23, 2017 101.21 101.65 100.27 101.16 610,415 +0.07(+0.07%)
Feb 22, 2017 100.61 101.19 100.03 101.09 870,874 -0.77(-0.76%)
Feb 21, 2017 102.28 102.90 101.06 101.86 571,775 +0.09(+0.09%)
Feb 17, 2017 101.77 101.77 101.77 0 +1.34(+1.34%)
Feb 16, 2017 100.00 100.76 99.62 100.42 846,216 +0.46(+0.46%)
Feb 15, 2017 98.27 100.12 98.17 99.96 598,115 +1.57(+1.60%)
Feb 14, 2017 97.67 99.28 97.31 98.39 791,106 +0.78(+0.80%)
Feb 13, 2017 96.92 98.02 96.40 97.61 592,845 +0.64(+0.66%)
Feb 10, 2017 95.96 97.22 95.17 96.97 740,533 +0.99(+1.03%)
Feb 09, 2017 94.20 96.49 94.20 95.98 670,487 +1.81(+1.92%)
Feb 08, 2017 93.25 94.19 92.61 94.17 599,577 +0.52(+0.56%)
Feb 07, 2017 94.31 94.50 93.09 93.65 954,133 -0.20(-0.21%)
Feb 06, 2017 96.00 96.24 93.30 93.85 1,238,532 -1.97(-2.06%)
Feb 03, 2017 95.43 96.52 94.14 95.82 1,104,765 +0.69(+0.73%)
Feb 02, 2017 97.38 98.54 94.72 95.13 1,761,685 -2.12(-2.18%)
Feb 01, 2017 97.00 102.00 96.66 97.25 3,782,000 +5.56(+6.06%)
Jan 31, 2017 91.69 91.75 89.32 91.69 1,690,087 +1.71(+1.90%)
Jan 30, 2017 89.64 90.09 88.56 89.98 1,433,594 -0.95(-1.04%)
Jan 27, 2017 91.67 92.47 90.00 90.93 1,719,081 -1.30(-1.41%)
Jan 26, 2017 93.46 93.56 91.84 92.23 594,581 -1.18(-1.26%)
Jan 25, 2017 91.88 93.60 91.76 93.41 449,248 +1.76(+1.92%)
Jan 24, 2017 92.53 92.67 90.78 91.65 848,722 -0.39(-0.42%)
Jan 23, 2017 91.58 92.47 91.44 92.04 672,955 +0.34(+0.37%)
Jan 20, 2017 90.89 92.03 90.86 91.70 822,176 +1.15(+1.27%)
Jan 19, 2017 91.51 91.85 90.21 90.55 2,107,536 -3.87(-4.10%)
Jan 18, 2017 95.79 96.11 93.83 94.42 794,116 -0.92(-0.96%)
Jan 17, 2017 95.47 96.17 94.63 95.34 539,607 -0.67(-0.70%)
Jan 13, 2017 96.01 96.01 96.01 0 +0.46(+0.48%)
Jan 12, 2017 95.57 95.85 94.40 95.55 513,528 -0.45(-0.47%)
Jan 11, 2017 96.07 96.76 95.06 96.00 600,043 -0.13(-0.14%)
Jan 10, 2017 94.61 96.79 94.15 96.13 781,184 +1.34(+1.41%)
Jan 09, 2017 94.13 95.87 93.51 94.79 1,032,985 +0.71(+0.75%)
Jan 06, 2017 94.82 95.74 93.60 94.08 998,449 -0.74(-0.78%)
Jan 05, 2017 97.52 97.77 94.41 94.82 731,662 -2.95(-3.02%)
Jan 04, 2017 96.85 98.82 96.80 97.77 675,902 +0.81(+0.84%)
Jan 03, 2017 96.49 98.33 95.80 96.96 816,741 +0.83(+0.86%)
Dec 30, 2016 96.13 96.13 96.13 0 -0.83(-0.86%)
Dec 29, 2016 97.09 97.59 96.55 96.96 457,167 +0.16(+0.17%)
Dec 28, 2016 98.60 99.24 96.50 96.80 506,220 -1.86(-1.89%)
Dec 27, 2016 98.71 99.45 98.59 98.66 385,531 +0.16(+0.16%)
Dec 23, 2016 98.50 98.50 98.50 0 +0.29(+0.30%)
Dec 22, 2016 98.93 99.16 98.00 98.21 563,530 -0.50(-0.51%)
Dec 21, 2016 99.76 99.76 98.35 98.71 530,181 -0.68(-0.68%)
Dec 20, 2016 100.13 100.89 99.05 99.39 616,384 -0.86(-0.86%)
Dec 19, 2016 101.56 102.10 100.09 100.25 738,789 -0.89(-0.88%)
Dec 16, 2016 100.18 101.79 100.02 101.14 1,401,921 +0.87(+0.87%)
Dec 15, 2016 98.93 100.59 98.25 100.27 830,066 +1.67(+1.69%)
Dec 14, 2016 99.05 99.93 98.05 98.60 725,191 -0.55(-0.55%)
Dec 13, 2016 99.69 100.50 97.94 99.15 752,514 +0.62(+0.63%)
Dec 12, 2016 97.99 99.48 97.62 98.53 1,030,915 -0.09(-0.09%)
Dec 09, 2016 99.84 100.67 98.43 98.62 1,192,024 -0.68(-0.68%)
Dec 08, 2016 97.89 99.58 97.47 99.30 925,348 +1.16(+1.18%)
Dec 07, 2016 98.17 98.22 95.25 98.14 1,484,649 +1.90(+1.97%)
Dec 06, 2016 94.65 96.37 92.74 96.24 1,175,166 +2.23(+2.37%)
Dec 05, 2016 93.26 94.71 93.21 94.01 880,345 +1.55(+1.68%)
Dec 02, 2016 92.30 94.16 92.25 92.46 789,213 -0.08(-0.09%)
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.