Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

309.02 -1.48 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 386.49 386.49 386.49 0 -0.56(-0.14%)
Aug 30, 2018 383.08 391.37 383.00 387.05 502,353 +1.62(+0.42%)
Aug 29, 2018 384.40 391.25 382.26 385.43 709,425 +3.18(+0.83%)
Aug 28, 2018 382.56 390.19 378.16 382.25 920,438 +0.38(+0.10%)
Aug 27, 2018 370.00 383.70 369.12 381.87 941,472 +14.27(+3.88%)
Aug 24, 2018 365.09 370.56 363.26 367.60 614,300 +4.01(+1.10%)
Aug 23, 2018 361.00 366.72 360.93 363.59 570,738 +2.23(+0.62%)
Aug 22, 2018 354.02 362.20 352.39 361.36 573,544 +5.47(+1.54%)
Aug 21, 2018 353.01 357.40 351.52 355.89 518,021 +3.61(+1.02%)
Aug 20, 2018 358.00 358.92 351.88 352.28 528,933 -5.02(-1.40%)
Aug 17, 2018 350.11 358.71 342.30 357.30 998,200 +6.10(+1.74%)
Aug 16, 2018 353.00 355.00 344.35 351.20 950,524 +0.75(+0.21%)
Aug 15, 2018 366.73 368.49 349.80 350.45 1,074,620 -18.21(-4.94%)
Aug 14, 2018 361.28 368.80 361.28 368.66 559,645 +6.38(+1.76%)
Aug 13, 2018 364.48 369.04 361.54 362.28 364,693 -2.25(-0.62%)
Aug 10, 2018 363.71 369.67 362.48 364.53 389,900 -2.34(-0.64%)
Aug 09, 2018 366.81 371.61 363.50 366.87 529,821 +0.66(+0.18%)
Aug 08, 2018 366.13 367.35 363.31 366.21 462,399 +0.63(+0.17%)
Aug 07, 2018 369.55 373.66 365.00 365.58 615,862 -3.97(-1.07%)
Aug 06, 2018 362.11 370.45 362.11 369.55 526,654 +6.04(+1.66%)
Aug 03, 2018 368.52 369.49 356.13 363.51 713,000 -4.41(-1.20%)
Aug 02, 2018 351.00 369.02 350.51 367.92 803,813 +14.22(+4.02%)
Aug 01, 2018 356.65 361.29 352.60 353.70 871,152 -2.95(-0.83%)
Jul 31, 2018 348.88 358.56 341.91 356.65 1,286,585 +8.07(+2.32%)
Jul 30, 2018 353.50 356.03 341.24 348.58 1,262,804 -5.19(-1.47%)
Jul 27, 2018 364.51 365.55 349.13 353.77 838,000 -9.25(-2.55%)
Jul 26, 2018 380.00 354.74 363.02 1,834,777 -18.75(-4.91%)
Jul 25, 2018 374.69 383.46 373.00 381.77 975,949 +9.18(+2.46%)
Jul 24, 2018 378.96 384.75 369.76 372.59 937,586 -4.91(-1.30%)
Jul 23, 2018 375.50 385.00 368.74 377.50 722,140 +2.12(+0.56%)
Jul 20, 2018 371.06 378.98 369.58 375.38 755,848 +5.06(+1.37%)
Jul 19, 2018 369.88 373.49 365.00 370.32 560,142 -1.99(-0.53%)
Jul 18, 2018 373.86 375.32 367.81 372.31 452,133 +1.78(+0.48%)
Jul 17, 2018 359.59 371.05 357.46 370.53 558,995 +8.25(+2.28%)
Jul 16, 2018 365.00 366.32 358.02 362.28 400,593 -1.17(-0.32%)
Jul 13, 2018 368.97 361.29 363.45 733,989 +0.63(+0.17%)
Jul 12, 2018 350.31 363.04 350.31 362.82 810,181 +13.95(+4.00%)
Jul 11, 2018 346.98 352.40 345.50 348.87 433,441 -2.58(-0.73%)
Jul 10, 2018 350.00 352.83 347.25 351.45 594,634 +2.48(+0.71%)
Jul 09, 2018 350.58 354.12 345.44 348.97 784,805 +1.50(+0.43%)
Jul 06, 2018 341.39 349.70 338.80 347.47 642,018 +6.09(+1.78%)
Jul 05, 2018 342.18 343.23 333.57 341.38 722,986 +2.70(+0.80%)
Jul 03, 2018 338.68 338.68 338.68 0 -1.60(-0.47%)
Jul 02, 2018 334.90 341.05 332.01 340.28 1,047,063 -1.86(-0.54%)
Jun 29, 2018 346.12 341.70 342.14 937,609 -1.66(-0.48%)
Jun 28, 2018 340.57 345.90 334.44 343.80 1,262,311 +1.02(+0.30%)
Jun 27, 2018 352.42 356.47 342.26 342.78 1,009,713 -9.64(-2.74%)
Jun 26, 2018 349.27 357.69 348.30 352.42 940,213 +6.12(+1.77%)
Jun 25, 2018 350.00 350.47 341.28 346.30 1,174,001 -6.97(-1.97%)
Jun 22, 2018 361.57 363.96 347.15 353.27 1,296,514 -6.33(-1.76%)
Jun 21, 2018 365.66 369.00 359.15 359.60 1,019,522 -5.10(-1.40%)
Jun 20, 2018 368.01 369.20 362.69 364.70 794,065 -0.54(-0.15%)
Jun 19, 2018 366.20 369.08 358.67 365.24 847,541 -4.86(-1.31%)
Jun 18, 2018 361.01 371.55 357.11 370.10 874,668 +7.44(+2.05%)
Jun 15, 2018 366.27 366.27 362.66 1,143,538 -3.61(-0.99%)
Jun 14, 2018 364.35 370.47 363.70 366.27 869,991 +2.78(+0.76%)
Jun 13, 2018 356.00 365.76 354.59 363.49 1,231,617 +9.24(+2.61%)
Jun 12, 2018 349.60 355.98 349.29 354.25 861,882 +5.81(+1.67%)
Jun 11, 2018 345.28 349.79 343.72 348.44 634,959 +1.77(+0.51%)
Jun 08, 2018 337.03 347.44 333.00 346.67 774,356 +7.35(+2.17%)
Jun 07, 2018 346.86 347.85 333.30 339.32 1,217,906 -7.05(-2.04%)
Jun 06, 2018 342.83 346.37 768,004 +0.29(+0.08%)
Jun 05, 2018 343.21 346.55 341.54 346.08 925,154 +2.88(+0.84%)
Jun 04, 2018 335.54 343.88 333.22 343.20 794,570 +10.11(+3.04%)
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.