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 (%)
Feb 28, 2022 503.94 513.12 499.31 511.46 592,614 -1.10(-0.21%)
Feb 25, 2022 506.21 512.88 503.80 512.56 460,431 +3.41(+0.67%)
Feb 24, 2022 468.58 511.50 464.01 509.15 986,122 +26.49(+5.49%)
Feb 23, 2022 496.33 501.51 481.25 482.66 631,555 -11.45(-2.32%)
Feb 22, 2022 492.56 510.86 490.01 494.11 698,412 -4.54(-0.91%)
Feb 18, 2022 498.65 0 -3.11(-0.62%)
Feb 17, 2022 521.01 523.71 501.06 501.76 619,347 -24.62(-4.68%)
Feb 16, 2022 526.17 529.49 514.23 526.38 534,933 -1.86(-0.35%)
Feb 15, 2022 515.00 528.95 513.38 528.24 674,962 +22.57(+4.46%)
Feb 14, 2022 510.53 514.55 500.18 505.67 550,909 -3.43(-0.67%)
Feb 11, 2022 528.38 534.47 505.50 509.10 1,162,707 -23.26(-4.37%)
Feb 10, 2022 525.99 552.00 524.19 532.36 1,062,797 -13.58(-2.49%)
Feb 09, 2022 522.31 548.99 522.31 545.94 1,246,514 +30.45(+5.91%)
Feb 08, 2022 496.15 516.72 491.00 515.49 913,690 +15.27(+3.05%)
Feb 07, 2022 490.00 509.40 489.08 500.22 864,319 +10.36(+2.11%)
Feb 04, 2022 496.89 497.36 474.27 489.86 1,471,995 -13.45(-2.67%)
Feb 03, 2022 480.36 503.31 1,889,701 -2.31(-0.46%)
Feb 02, 2022 511.24 521.84 498.00 505.62 1,590,610 -2.94(-0.58%)
Feb 01, 2022 494.18 510.45 494.18 508.56 898,114 +13.60(+2.75%)
Jan 31, 2022 479.22 494.96 1,353,260 +31.00(+6.68%)
Jan 28, 2022 454.72 467.50 442.37 463.96 1,039,788 +8.34(+1.83%)
Jan 27, 2022 467.70 476.76 451.62 455.62 848,492 -1.74(-0.38%)
Jan 26, 2022 475.00 491.48 453.85 457.36 876,491 -10.63(-2.27%)
Jan 25, 2022 464.05 477.79 458.07 467.99 1,082,523 -6.44(-1.36%)
Jan 24, 2022 453.74 475.32 432.09 474.43 1,093,286 +11.65(+2.52%)
Jan 21, 2022 486.49 488.67 462.32 462.78 1,064,171 -27.93(-5.69%)
Jan 20, 2022 502.27 518.41 489.80 490.71 710,137 -6.88(-1.38%)
Jan 19, 2022 491.79 506.99 486.11 497.59 1,352,770 +8.03(+1.64%)
Jan 18, 2022 509.25 511.99 487.50 489.56 1,390,938 -35.07(-6.68%)
Jan 14, 2022 524.63 0 -0.15(-0.03%)
Jan 13, 2022 542.67 547.97 523.01 524.78 913,972 -14.69(-2.72%)
Jan 12, 2022 562.24 562.26 534.51 539.47 841,150 -20.17(-3.60%)
Jan 11, 2022 547.45 561.56 535.32 559.64 1,048,021 +10.73(+1.95%)
Jan 10, 2022 533.02 549.56 524.69 548.91 1,388,366 +1.92(+0.35%)
Jan 07, 2022 567.13 567.13 545.86 546.99 1,190,569 -20.63(-3.63%)
Jan 06, 2022 575.48 587.49 563.60 567.62 1,148,783 -11.22(-1.94%)
Jan 05, 2022 616.95 621.04 578.25 578.84 980,026 -44.66(-7.16%)
Jan 04, 2022 645.86 652.19 617.37 623.50 552,008 -24.22(-3.74%)
Jan 03, 2022 656.30 658.50 641.12 647.72 428,162 -9.46(-1.44%)
Dec 31, 2021 659.47 674.89 655.62 657.18 464,251 -5.04(-0.76%)
Dec 30, 2021 658.57 671.00 656.44 662.22 261,217 +8.88(+1.36%)
Dec 29, 2021 649.92 660.00 649.92 653.34 239,012 -3.03(-0.46%)
Dec 28, 2021 667.47 668.82 652.33 656.37 269,076 -4.70(-0.71%)
Dec 27, 2021 656.72 663.62 651.79 661.07 257,343 +7.09(+1.08%)
Dec 23, 2021 648.28 663.61 647.21 653.98 387,390 +8.09(+1.25%)
Dec 22, 2021 623.20 646.60 616.87 645.89 378,540 +17.17(+2.73%)
Dec 21, 2021 601.48 630.84 599.87 628.72 550,736 +34.78(+5.86%)
Dec 20, 2021 597.83 599.95 581.29 593.94 543,986 -15.12(-2.48%)
Dec 17, 2021 592.47 619.00 586.90 609.06 1,013,809 +14.00(+2.35%)
Dec 16, 2021 610.01 611.32 592.41 595.06 830,208 -6.95(-1.15%)
Dec 15, 2021 605.73 610.20 591.06 602.01 1,132,265 -3.72(-0.61%)
Dec 14, 2021 620.20 631.82 598.92 605.73 668,830 -24.18(-3.84%)
Dec 13, 2021 665.72 666.50 628.77 629.91 522,176 -38.21(-5.72%)
Dec 10, 2021 672.56 683.83 660.59 668.12 394,373 -5.47(-0.81%)
Dec 09, 2021 670.00 688.60 670.00 673.59 355,001 -1.63(-0.24%)
Dec 08, 2021 670.27 676.94 663.67 675.22 303,747 +8.50(+1.27%)
Dec 07, 2021 649.16 675.21 648.66 666.72 581,507 +27.80(+4.35%)
Dec 06, 2021 622.00 641.28 615.00 638.92 470,787 +19.17(+3.09%)
Dec 03, 2021 629.36 632.57 605.49 619.75 536,132 -5.18(-0.83%)
Dec 02, 2021 602.80 628.73 595.07 624.93 732,933 +22.64(+3.76%)
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.