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 (%)
Jan 30, 2015 52.79 54.38 51.77 53.05 5,115,511 -5.62(-9.58%)
Jan 29, 2015 58.05 58.78 56.76 58.67 1,469,585 +0.10(+0.17%)
Jan 28, 2015 59.42 60.17 58.46 58.57 1,218,670 -0.18(-0.31%)
Jan 27, 2015 57.56 58.88 57.08 58.75 662,446 +0.55(+0.95%)
Jan 26, 2015 57.47 58.34 56.66 58.20 726,076 +0.74(+1.29%)
Jan 23, 2015 58.03 58.16 57.01 57.46 790,439 -0.55(-0.95%)
Jan 22, 2015 56.13 58.11 55.96 58.01 881,777 +2.11(+3.77%)
Jan 21, 2015 56.24 57.05 55.66 55.90 868,143 -0.34(-0.60%)
Jan 20, 2015 57.09 57.22 55.45 56.24 1,221,533 -0.68(-1.19%)
Jan 16, 2015 59.03 59.20 56.01 56.92 1,869,833 -2.71(-4.54%)
Jan 15, 2015 61.39 61.94 59.50 59.63 599,544 -1.43(-2.34%)
Jan 14, 2015 61.42 62.51 60.63 61.06 853,360 -1.59(-2.54%)
Jan 13, 2015 63.59 64.75 62.00 62.65 1,155,553 -0.52(-0.82%)
Jan 12, 2015 62.87 63.30 62.67 63.17 1,097,974 +0.59(+0.94%)
Jan 09, 2015 61.67 62.82 61.50 62.58 1,549,352 +1.14(+1.86%)
Jan 08, 2015 60.00 61.67 59.74 61.44 1,289,401 +1.87(+3.14%)
Jan 07, 2015 57.97 59.75 57.45 59.57 1,053,500 +2.12(+3.69%)
Jan 06, 2015 57.33 57.94 56.79 57.45 825,658 +0.46(+0.81%)
Jan 05, 2015 55.89 57.52 55.64 56.99 593,605 +0.79(+1.41%)
Jan 02, 2015 57.24 58.38 55.78 56.20 797,073 +0.29(+0.52%)
Dec 31, 2014 56.42 55.91 55.91 55.91 221,800 -0.45(-0.80%)
Dec 30, 2014 56.30 56.85 56.17 56.36 163,941 +0.03(+0.05%)
Dec 29, 2014 56.57 57.04 56.29 56.33 272,467 -0.33(-0.58%)
Dec 26, 2014 57.33 57.52 56.49 56.66 146,553 -0.35(-0.61%)
Dec 24, 2014 57.00 57.01 57.01 57.01 142,000 +0.17(+0.30%)
Dec 23, 2014 57.32 57.35 55.80 56.84 322,107 -0.04(-0.07%)
Dec 22, 2014 56.74 57.33 56.21 56.88 302,325 +0.05(+0.09%)
Dec 19, 2014 56.27 57.21 55.89 56.83 736,378 +0.73(+1.30%)
Dec 18, 2014 56.44 56.64 55.55 56.10 494,326 +0.65(+1.17%)
Dec 17, 2014 54.84 55.57 54.01 55.45 640,285 +0.37(+0.67%)
Dec 16, 2014 55.69 56.13 54.87 55.08 423,395 -0.33(-0.60%)
Dec 15, 2014 56.07 56.11 54.99 55.41 539,151 -0.32(-0.57%)
Dec 12, 2014 55.90 56.75 55.58 55.73 452,094 -0.73(-1.29%)
Dec 11, 2014 56.96 57.67 56.44 56.46 461,073 -0.11(-0.19%)
Dec 10, 2014 57.52 57.70 56.51 56.57 692,803 -1.06(-1.84%)
Dec 09, 2014 56.00 57.72 55.56 57.63 532,499 +0.79(+1.39%)
Dec 08, 2014 56.60 57.35 56.60 56.84 620,231 +0.05(+0.09%)
Dec 05, 2014 56.30 56.87 56.11 56.79 468,177 +0.46(+0.82%)
Dec 04, 2014 56.39 56.74 56.00 56.33 665,040 +0.01(+0.02%)
Dec 03, 2014 57.39 57.39 55.96 56.32 938,280 -0.68(-1.19%)
Dec 02, 2014 56.00 57.13 55.76 57.00 504,993 +1.15(+2.06%)
Dec 01, 2014 56.74 56.81 55.84 55.85 647,074 -1.05(-1.85%)
Nov 28, 2014 57.34 57.58 56.76 56.90 646,597 -0.44(-0.77%)
Nov 26, 2014 56.95 57.34 57.34 57.34 867,600 +0.04(+0.07%)
Nov 25, 2014 57.54 57.71 56.58 57.30 1,038,360 +0.32(+0.56%)
Nov 24, 2014 55.64 57.02 55.55 56.98 593,855 +1.32(+2.37%)
Nov 21, 2014 55.66 56.01 55.18 55.66 580,177 +0.53(+0.97%)
Nov 20, 2014 54.01 55.13 53.66 55.12 423,031 +0.71(+1.30%)
Nov 19, 2014 54.58 54.58 53.89 54.41 374,577 -0.34(-0.63%)
Nov 18, 2014 54.40 55.11 54.11 54.76 395,707 +0.51(+0.94%)
Nov 17, 2014 54.37 54.91 54.07 54.25 402,744 -0.02(-0.04%)
Nov 14, 2014 54.62 54.92 54.08 54.27 319,664 -0.44(-0.80%)
Nov 13, 2014 54.81 54.95 54.27 54.71 1,041,953 -0.15(-0.27%)
Nov 12, 2014 53.11 54.91 53.11 54.86 919,959 +1.29(+2.41%)
Nov 11, 2014 52.28 53.60 52.01 53.57 534,492 +1.20(+2.29%)
Nov 10, 2014 52.63 53.21 52.01 52.37 585,786 -0.02(-0.04%)
Nov 07, 2014 52.77 52.80 52.14 52.39 610,986 -0.24(-0.46%)
Nov 06, 2014 51.81 52.70 51.64 52.63 412,152 +0.79(+1.52%)
Nov 05, 2014 52.57 52.98 51.71 51.84 351,725 -0.39(-0.75%)
Nov 04, 2014 51.95 52.42 51.76 52.23 506,764 +0.42(+0.81%)
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.