Align Technology (NQ: ALGN )

566.26 USD +11.76 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 113.70 115.20 113.46 114.71 563,201 +0.75(+0.66%)
Mar 30, 2017 114.59 114.98 113.75 113.96 637,395 -0.27(-0.24%)
Mar 29, 2017 113.81 114.92 113.25 114.23 297,599 +0.33(+0.29%)
Mar 28, 2017 113.76 114.35 113.21 113.90 394,501 -0.12(-0.11%)
Mar 27, 2017 113.42 114.49 112.21 114.02 641,115 +0.15(+0.13%)
Mar 24, 2017 112.64 114.99 112.64 113.87 664,630 +1.32(+1.17%)
Mar 23, 2017 111.93 113.33 111.35 112.55 526,688 +0.56(+0.50%)
Mar 22, 2017 110.95 112.49 110.25 111.99 509,571 +0.93(+0.84%)
Mar 21, 2017 113.77 114.29 110.58 111.06 1,027,791 -2.17(-1.92%)
Mar 20, 2017 112.25 113.31 111.65 113.23 862,349 +1.38(+1.23%)
Mar 17, 2017 110.89 113.00 110.56 111.85 1,195,094 +1.38(+1.25%)
Mar 16, 2017 110.65 111.40 109.76 110.47 616,810 +0.16(+0.15%)
Mar 15, 2017 107.59 110.87 107.12 110.31 1,082,028 +2.83(+2.63%)
Mar 14, 2017 107.84 107.84 106.62 107.48 490,480 -0.51(-0.47%)
Mar 13, 2017 105.47 108.27 105.47 107.99 665,790 +2.67(+2.54%)
Mar 10, 2017 105.84 105.92 104.39 105.32 448,236 -0.04(-0.04%)
Mar 09, 2017 104.09 105.59 103.22 105.36 482,173 +1.64(+1.58%)
Mar 08, 2017 103.65 104.59 103.39 103.72 375,301 +0.57(+0.55%)
Mar 07, 2017 102.47 103.82 102.02 103.15 609,327 +0.41(+0.40%)
Mar 06, 2017 104.10 104.70 102.18 102.74 771,715 -1.30(-1.25%)
Mar 03, 2017 104.20 104.25 103.12 104.04 516,587 -0.08(-0.08%)
Mar 02, 2017 104.09 104.53 103.16 104.12 568,489 +0.29(+0.28%)
Mar 01, 2017 103.77 104.42 102.67 103.83 780,988 +1.07(+1.04%)
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 +0.10(+0.09%)
Feb 17, 2017 101.76 101.76 101.76 0 +1.35(+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%)
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.