Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 96.49 98.33 95.80 96.96 816,741 +0.83(+0.86%)
Dec 30, 2016 96.13 96.13 96.13 0 -0.83(-0.86%)
Dec 29, 2016 97.09 97.59 96.55 96.96 457,167 +0.16(+0.17%)
Dec 28, 2016 98.60 99.24 96.50 96.80 506,220 -1.86(-1.89%)
Dec 27, 2016 98.71 99.45 98.59 98.66 385,531 +0.16(+0.16%)
Dec 23, 2016 98.50 98.50 98.50 0 +0.29(+0.30%)
Dec 22, 2016 98.93 99.16 98.00 98.21 563,530 -0.50(-0.51%)
Dec 21, 2016 99.76 99.76 98.35 98.71 530,181 -0.68(-0.68%)
Dec 20, 2016 100.13 100.89 99.05 99.39 616,384 -0.86(-0.86%)
Dec 19, 2016 101.56 102.10 100.09 100.25 738,789 -0.89(-0.88%)
Dec 16, 2016 100.18 101.79 100.02 101.14 1,401,921 +0.87(+0.87%)
Dec 15, 2016 98.93 100.59 98.25 100.27 830,066 +1.67(+1.69%)
Dec 14, 2016 99.05 99.93 98.05 98.60 725,191 -0.55(-0.55%)
Dec 13, 2016 99.69 100.50 97.94 99.15 752,514 +0.62(+0.63%)
Dec 12, 2016 97.99 99.48 97.62 98.53 1,030,915 -0.09(-0.09%)
Dec 09, 2016 99.84 100.67 98.43 98.62 1,192,024 -0.68(-0.68%)
Dec 08, 2016 97.89 99.58 97.47 99.30 925,348 +1.16(+1.18%)
Dec 07, 2016 98.17 98.22 95.25 98.14 1,484,649 +1.90(+1.97%)
Dec 06, 2016 94.65 96.37 92.74 96.24 1,175,166 +2.23(+2.37%)
Dec 05, 2016 93.26 94.71 93.21 94.01 880,345 +1.55(+1.68%)
Dec 02, 2016 92.30 94.16 92.25 92.46 789,213 -0.08(-0.09%)
Dec 01, 2016 93.12 93.68 91.46 92.54 1,438,284 -0.51(-0.55%)
Nov 30, 2016 95.00 95.45 92.31 93.05 4,981,754 -2.46(-2.58%)
Nov 29, 2016 95.95 96.22 94.94 95.51 1,086,153 +0.17(+0.18%)
Nov 28, 2016 96.33 98.11 95.01 95.34 1,035,867 -0.85(-0.88%)
Nov 25, 2016 96.44 96.88 95.73 96.19 510,783 +0.64(+0.67%)
Nov 23, 2016 95.55 95.55 95.55 0 +1.09(+1.15%)
Nov 22, 2016 95.00 95.11 93.19 94.46 1,101,862 -1.72(-1.79%)
Nov 21, 2016 94.75 97.10 94.25 96.18 875,504 +1.34(+1.41%)
Nov 18, 2016 97.73 98.62 94.80 94.84 951,448 -2.40(-2.47%)
Nov 17, 2016 93.75 97.28 93.72 97.24 1,291,560 +3.20(+3.40%)
Nov 16, 2016 93.42 95.34 93.21 94.04 987,410 +0.09(+0.10%)
Nov 15, 2016 90.52 94.56 90.52 93.95 1,372,707 +3.73(+4.13%)
Nov 14, 2016 92.06 92.87 89.99 90.22 1,109,908 -1.32(-1.44%)
Nov 11, 2016 90.51 92.15 89.82 91.54 925,240 +0.94(+1.04%)
Nov 10, 2016 91.77 92.62 89.22 90.60 911,885 -0.28(-0.31%)
Nov 09, 2016 87.77 91.38 87.19 90.88 1,182,947 +2.09(+2.35%)
Nov 08, 2016 89.89 91.96 86.72 88.79 2,245,936 +0.93(+1.06%)
Nov 07, 2016 87.14 88.69 86.38 87.86 1,236,962 +2.13(+2.48%)
Nov 04, 2016 86.09 86.53 85.56 85.73 719,132 -0.35(-0.41%)
Nov 03, 2016 85.71 87.01 85.42 86.08 585,311 +0.87(+1.02%)
Nov 02, 2016 84.48 86.72 84.21 85.21 1,150,707 +0.65(+0.77%)
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.