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

Align Technology (NQ: ALGN )

311.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2019 208.00 214.50 206.27 209.08 2,984,744 +5.83(+2.87%)
Jul 30, 2019 194.65 204.05 194.02 203.25 2,281,007 +7.20(+3.67%)
Jul 29, 2019 199.18 199.64 189.60 196.05 3,145,498 -2.79(-1.40%)
Jul 26, 2019 203.26 203.52 195.71 198.84 2,954,300 -2.06(-1.03%)
Jul 25, 2019 219.28 219.71 197.11 200.90 9,532,021 -74.26(-26.99%)
Jul 24, 2019 272.00 279.95 270.11 275.16 2,383,690 +2.20(+0.81%)
Jul 23, 2019 274.88 276.14 269.29 272.96 900,422 -1.51(-0.55%)
Jul 22, 2019 281.43 283.26 274.01 274.47 799,402 -6.74(-2.40%)
Jul 19, 2019 284.57 288.36 280.00 281.21 952,000 -2.16(-0.76%)
Jul 18, 2019 283.47 288.81 281.51 283.37 1,345,982 -0.54(-0.19%)
Jul 17, 2019 281.68 286.28 281.00 283.91 525,568 +2.84(+1.01%)
Jul 16, 2019 284.65 284.90 279.99 281.07 366,570 -3.23(-1.14%)
Jul 15, 2019 283.57 286.91 280.56 284.30 490,203 +0.39(+0.14%)
Jul 12, 2019 284.02 285.17 278.73 283.91 524,100 +1.32(+0.47%)
Jul 11, 2019 290.00 290.78 280.15 282.59 610,838 -4.06(-1.42%)
Jul 10, 2019 278.20 287.95 278.20 286.65 1,010,532 +11.24(+4.08%)
Jul 09, 2019 269.63 275.92 269.63 275.41 509,835 +3.17(+1.16%)
Jul 08, 2019 270.50 273.89 268.89 272.24 573,375 -1.05(-0.38%)
Jul 05, 2019 274.11 276.94 268.66 273.29 661,400 -1.71(-0.62%)
Jul 03, 2019 272.33 277.47 271.38 275.00 588,000 +4.10(+1.51%)
Jul 02, 2019 272.65 276.22 269.57 270.90 897,780 -11.86(-4.19%)
Jul 01, 2019 280.64 283.33 271.25 282.76 1,231,313 +9.06(+3.31%)
Jun 28, 2019 270.05 274.17 263.70 273.70 1,413,800 +3.75(+1.39%)
Jun 27, 2019 269.08 273.42 268.29 269.95 1,001,200 +1.87(+0.70%)
Jun 26, 2019 277.24 277.24 267.36 268.08 1,563,529 -7.94(-2.88%)
Jun 25, 2019 282.27 283.87 274.86 276.02 991,209 -6.14(-2.18%)
Jun 24, 2019 283.50 286.75 279.46 282.16 1,074,237 -1.40(-0.49%)
Jun 21, 2019 294.91 294.91 283.15 283.56 1,497,700 -12.11(-4.10%)
Jun 20, 2019 302.03 302.03 294.30 295.67 768,676 -1.17(-0.39%)
Jun 19, 2019 290.30 298.17 287.13 296.84 988,792 +6.78(+2.34%)
Jun 18, 2019 293.23 297.05 288.95 290.06 1,099,325 +1.38(+0.48%)
Jun 17, 2019 306.66 306.66 282.40 288.68 2,348,635 -17.02(-5.57%)
Jun 14, 2019 312.08 312.08 305.02 305.70 482,600 -5.37(-1.73%)
Jun 13, 2019 312.82 313.88 307.26 311.07 483,328 -0.93(-0.30%)
Jun 12, 2019 309.30 312.17 304.65 312.00 439,235 +3.12(+1.01%)
Jun 11, 2019 315.41 316.70 304.55 308.88 818,120 -6.15(-1.95%)
Jun 10, 2019 309.34 319.17 309.34 315.03 747,100 +7.37(+2.40%)
Jun 07, 2019 309.43 314.00 306.63 307.66 780,300 +1.30(+0.42%)
Jun 06, 2019 302.03 308.59 298.48 306.36 603,882 +3.79(+1.25%)
Jun 05, 2019 301.92 303.74 295.32 302.57 870,231 +5.33(+1.79%)
Jun 04, 2019 288.16 298.08 286.63 297.24 1,088,182 +13.92(+4.91%)
Jun 03, 2019 282.86 285.27 276.05 283.32 1,349,993 -1.03(-0.36%)
May 31, 2019 277.88 289.61 272.60 284.35 2,509,600 -12.33(-4.16%)
May 30, 2019 297.89 303.90 293.78 296.68 653,542 -0.73(-0.25%)
May 29, 2019 302.37 302.37 293.82 297.41 1,354,463 -7.40(-2.43%)
May 28, 2019 311.07 317.34 304.31 304.81 963,999 -6.66(-2.14%)
May 24, 2019 309.59 312.90 306.81 311.47 545,100 +3.62(+1.18%)
May 23, 2019 315.13 315.82 305.59 307.85 1,150,114 -10.97(-3.44%)
May 22, 2019 321.04 323.00 315.89 318.82 560,338 -0.86(-0.27%)
May 21, 2019 322.50 326.21 319.14 319.68 575,640 -0.01(-0.00%)
May 20, 2019 319.55 322.69 313.58 319.69 716,695 -2.92(-0.91%)
May 17, 2019 328.20 330.72 321.71 322.61 826,100 -8.26(-2.50%)
May 16, 2019 326.00 334.64 326.00 330.87 865,856 +5.16(+1.58%)
May 15, 2019 319.00 328.66 316.01 325.71 727,251 +5.62(+1.76%)
May 14, 2019 312.25 323.18 312.08 320.09 884,252 +9.94(+3.20%)
May 13, 2019 312.27 317.94 308.15 310.15 947,284 -11.78(-3.66%)
May 10, 2019 322.15 324.77 314.00 321.93 704,100 -1.32(-0.41%)
May 09, 2019 318.55 325.57 313.73 323.25 784,926 +0.38(+0.12%)
May 08, 2019 324.27 325.00 318.52 322.87 751,458 -2.64(-0.81%)
May 07, 2019 324.19 328.44 320.68 325.51 846,485 -3.95(-1.20%)
May 06, 2019 320.80 329.58 317.20 329.46 1,377,169 -1.62(-0.49%)
May 03, 2019 328.86 333.17 327.27 331.08 885,600 +5.20(+1.60%)
May 02, 2019 320.70 332.00 318.55 325.88 1,128,934 +4.54(+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.