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 29, 2019 281.36 284.61 277.79 284.33 1,182,300 +10.42(+3.80%)
Mar 28, 2019 270.24 274.70 266.54 273.91 1,073,718 +4.95(+1.84%)
Mar 27, 2019 274.27 276.04 262.87 268.96 1,242,894 -5.31(-1.94%)
Mar 26, 2019 275.25 277.45 272.77 274.27 629,062 +3.25(+1.20%)
Mar 25, 2019 269.75 274.32 266.00 271.02 1,004,427 +1.40(+0.52%)
Mar 22, 2019 279.64 279.64 269.23 269.62 1,240,800 -11.11(-3.96%)
Mar 21, 2019 265.45 281.63 265.35 280.73 2,020,435 +15.05(+5.66%)
Mar 20, 2019 258.93 266.06 258.01 265.68 1,245,178 +6.39(+2.46%)
Mar 19, 2019 256.43 260.93 256.03 259.29 1,455,808 +5.56(+2.19%)
Mar 18, 2019 252.70 254.12 248.17 253.73 1,183,738 +1.40(+0.55%)
Mar 15, 2019 248.48 256.83 247.94 252.33 1,542,900 +4.74(+1.91%)
Mar 14, 2019 249.93 251.40 244.54 247.59 2,026,577 -4.54(-1.80%)
Mar 13, 2019 251.28 254.03 247.49 252.13 1,085,814 +1.29(+0.51%)
Mar 12, 2019 243.96 251.66 243.00 250.84 1,592,494 +7.48(+3.07%)
Mar 11, 2019 231.56 243.94 231.56 243.36 1,528,834 +12.52(+5.42%)
Mar 08, 2019 228.64 231.73 224.58 230.84 1,357,700 +0.09(+0.04%)
Mar 07, 2019 231.00 233.08 227.26 230.75 1,645,184 -0.70(-0.30%)
Mar 06, 2019 237.79 240.50 229.62 231.45 2,318,536 -7.77(-3.25%)
Mar 05, 2019 244.94 244.94 233.90 239.22 3,426,122 -17.09(-6.67%)
Mar 04, 2019 264.37 266.21 252.30 256.31 1,930,233 -7.04(-2.67%)
Mar 01, 2019 261.24 264.46 258.96 263.35 1,417,400 +4.38(+1.69%)
Feb 28, 2019 258.08 259.75 254.55 258.97 1,076,462 +0.72(+0.28%)
Feb 27, 2019 258.23 262.16 257.29 258.25 1,182,233 -1.54(-0.59%)
Feb 26, 2019 261.13 262.35 256.33 259.79 1,283,253 -2.56(-0.98%)
Feb 25, 2019 255.52 263.64 255.52 262.35 1,416,188 +8.36(+3.29%)
Feb 22, 2019 251.52 254.24 248.85 253.99 803,000 +3.76(+1.50%)
Feb 21, 2019 252.98 252.98 247.46 250.23 1,073,915 -3.56(-1.40%)
Feb 20, 2019 255.23 256.49 250.91 253.79 1,191,297 -1.45(-0.57%)
Feb 19, 2019 254.96 257.59 254.01 255.24 830,284 +0.28(+0.11%)
Feb 15, 2019 253.04 255.68 251.39 254.96 851,600 +4.21(+1.68%)
Feb 14, 2019 247.04 252.91 246.47 250.75 1,120,653 -1.10(-0.44%)
Feb 13, 2019 256.99 259.93 248.84 251.85 1,137,709 -2.47(-0.97%)
Feb 12, 2019 246.80 256.77 246.35 254.32 1,597,736 +9.75(+3.99%)
Feb 11, 2019 242.86 247.54 242.07 244.57 873,476 +3.31(+1.37%)
Feb 08, 2019 236.78 241.41 234.23 241.26 831,100 +1.81(+0.76%)
Feb 07, 2019 241.89 244.55 238.26 239.45 904,501 -4.59(-1.88%)
Feb 06, 2019 244.00 246.46 240.70 244.04 988,001 +0.53(+0.22%)
Feb 05, 2019 241.85 246.20 241.42 243.51 1,172,837 -1.03(-0.42%)
Feb 04, 2019 243.91 245.23 239.70 244.54 935,501 +0.54(+0.22%)
Feb 01, 2019 248.08 248.75 239.00 244.00 1,569,800 -4.95(-1.99%)
Jan 31, 2019 233.57 249.24 231.76 248.95 3,182,651 +16.12(+6.92%)
Jan 30, 2019 208.74 234.44 207.99 232.83 4,375,430 +10.80(+4.86%)
Jan 29, 2019 222.16 223.84 216.52 222.03 1,910,516 +0.54(+0.24%)
Jan 28, 2019 224.50 225.91 220.15 221.49 1,421,173 -5.73(-2.52%)
Jan 25, 2019 222.61 228.97 221.48 227.22 1,344,100 +6.55(+2.97%)
Jan 24, 2019 218.25 224.08 218.25 220.67 969,985 +3.45(+1.59%)
Jan 23, 2019 217.00 221.21 215.14 217.22 1,110,999 +1.06(+0.49%)
Jan 22, 2019 220.68 221.65 213.90 216.16 1,107,900 -3.93(-1.79%)
Jan 18, 2019 216.00 223.60 212.89 220.09 2,433,400 +7.42(+3.49%)
Jan 17, 2019 206.87 215.85 206.78 212.67 1,798,697 +5.88(+2.84%)
Jan 16, 2019 197.07 208.51 195.38 206.79 2,214,676 +11.74(+6.02%)
Jan 15, 2019 194.90 197.50 191.93 195.05 1,927,599 +1.11(+0.57%)
Jan 14, 2019 196.54 198.34 193.23 193.94 1,816,869 -4.31(-2.17%)
Jan 11, 2019 201.60 201.60 195.63 198.25 1,084,800 -4.39(-2.17%)
Jan 10, 2019 198.99 205.99 194.12 202.64 1,247,528 +2.32(+1.16%)
Jan 09, 2019 194.26 207.00 194.26 200.32 1,666,277 +7.37(+3.82%)
Jan 08, 2019 191.35 194.99 187.59 192.95 1,001,489 +3.03(+1.60%)
Jan 07, 2019 187.41 190.77 184.51 189.92 1,309,792 +3.21(+1.72%)
Jan 04, 2019 181.68 190.39 177.93 186.71 2,518,100 +1.93(+1.04%)
Jan 03, 2019 200.03 200.77 183.62 184.78 2,414,236 -17.34(-8.58%)
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.