Skip to main content

Align Technology (NQ: ALGN )

205.03 -5.83 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 173.75 166.11 167.23 1,291,471 -5.83(-3.37%)
Jul 28, 2017 168.10 173.79 160.37 173.06 2,454,736 +15.80(+10.05%)
Jul 27, 2017 160.52 160.62 155.55 157.26 1,489,120 -1.43(-0.90%)
Jul 26, 2017 158.66 159.93 157.37 158.69 809,275 +0.13(+0.08%)
Jul 25, 2017 161.81 161.81 158.45 158.56 1,071,010 -2.63(-1.63%)
Jul 24, 2017 158.67 161.81 158.65 161.19 833,354 +2.32(+1.46%)
Jul 21, 2017 160.31 160.93 158.42 158.87 837,675 -1.30(-0.81%)
Jul 20, 2017 160.54 158.10 160.17 952,698 +0.89(+0.56%)
Jul 19, 2017 157.09 159.45 156.76 159.28 893,029 +3.26(+2.09%)
Jul 18, 2017 155.99 156.75 155.11 156.02 556,008 -0.19(-0.12%)
Jul 17, 2017 155.01 157.86 154.90 156.21 1,003,280 +1.91(+1.24%)
Jul 14, 2017 154.82 152.12 154.30 517,870 +2.11(+1.39%)
Jul 13, 2017 153.13 153.65 150.76 152.19 410,026 -0.32(-0.21%)
Jul 12, 2017 152.07 152.93 151.14 152.51 682,727 +0.92(+0.61%)
Jul 11, 2017 151.56 152.26 150.33 151.59 754,943 +0.01(+0.01%)
Jul 10, 2017 152.10 153.48 150.56 151.58 533,056 -0.37(-0.24%)
Jul 07, 2017 150.98 152.80 150.92 151.95 486,397 +2.21(+1.48%)
Jul 06, 2017 151.12 151.48 149.50 149.74 679,595 -2.20(-1.45%)
Jul 05, 2017 151.52 152.76 149.16 151.94 551,948 +2.91(+1.95%)
Jul 03, 2017 151.06 152.23 148.95 149.03 340,637 -1.09(-0.73%)
Jun 30, 2017 148.33 150.95 148.33 150.12 577,216 +1.50(+1.01%)
Jun 29, 2017 151.50 152.09 148.01 148.62 781,116 -3.62(-2.38%)
Jun 28, 2017 150.19 152.59 149.62 152.24 728,066 +2.90(+1.94%)
Jun 27, 2017 151.15 152.83 148.94 149.34 883,199 -2.33(-1.54%)
Jun 26, 2017 153.66 154.79 151.45 151.67 724,763 -1.83(-1.19%)
Jun 23, 2017 153.50 2,206,218 +3.81(+2.55%)
Jun 22, 2017 150.07 150.98 148.85 149.69 655,055 +0.27(+0.18%)
Jun 21, 2017 147.16 149.77 147.15 149.42 670,304 +2.43(+1.65%)
Jun 20, 2017 150.08 150.84 146.77 146.99 943,852 -2.71(-1.81%)
Jun 19, 2017 146.32 152.14 146.25 149.70 1,636,527 +4.44(+3.06%)
Jun 16, 2017 144.78 145.51 144.01 145.26 17,940,260 +1.24(+0.86%)
Jun 15, 2017 142.95 144.17 142.01 144.02 1,055,616 -0.28(-0.19%)
Jun 14, 2017 145.38 145.81 142.99 144.30 867,417 -0.08(-0.06%)
Jun 13, 2017 144.17 146.03 142.04 144.38 1,024,294 +0.97(+0.68%)
Jun 12, 2017 147.34 147.79 139.00 143.41 2,236,859 -5.44(-3.65%)
Jun 09, 2017 152.16 153.93 146.11 148.85 1,150,346 -2.97(-1.96%)
Jun 08, 2017 149.25 151.91 148.46 151.82 776,393 +2.69(+1.80%)
Jun 07, 2017 149.15 149.64 148.57 149.13 652,331 +0.51(+0.34%)
Jun 06, 2017 148.74 149.53 147.40 148.62 534,459 -0.21(-0.14%)
Jun 05, 2017 150.00 150.56 148.60 148.83 830,633 -0.87(-0.58%)
Jun 02, 2017 146.57 150.35 146.52 149.70 1,235,830 +3.79(+2.60%)
Jun 01, 2017 146.36 147.00 144.04 145.91 964,552 +0.71(+0.49%)
May 31, 2017 144.59 146.00 142.60 145.20 1,151,754 +1.87(+1.30%)
May 30, 2017 142.56 144.45 141.70 143.33 766,822 +1.23(+0.87%)
May 26, 2017 141.40 143.09 140.24 142.10 1,176,927 +0.71(+0.50%)
May 25, 2017 138.71 141.94 138.71 141.39 1,908,345 +2.74(+1.98%)
May 24, 2017 138.78 139.26 137.78 138.65 1,017,447 +0.43(+0.31%)
May 23, 2017 137.93 138.31 136.26 138.22 894,555 +0.12(+0.09%)
May 22, 2017 139.23 139.42 138.04 138.10 982,949 -0.33(-0.24%)
May 19, 2017 138.00 138.99 137.70 138.43 768,074 +0.74(+0.54%)
May 18, 2017 136.00 138.84 135.59 137.69 882,702 +1.61(+1.18%)
May 17, 2017 137.53 137.89 134.68 136.08 733,780 -2.53(-1.83%)
May 16, 2017 138.83 139.12 137.50 138.61 595,772 +0.15(+0.11%)
May 15, 2017 138.90 139.95 138.16 138.46 788,698 -0.21(-0.15%)
May 12, 2017 137.24 139.23 137.14 138.67 689,635 +1.21(+0.88%)
May 11, 2017 136.51 137.61 135.85 137.46 561,010 +0.45(+0.33%)
May 10, 2017 137.96 138.35 135.81 137.01 1,119,265 -1.16(-0.84%)
May 09, 2017 137.97 138.97 137.23 138.17 730,088 +1.17(+0.85%)
May 08, 2017 138.25 138.77 136.32 137.00 1,411,660 -1.03(-0.75%)
May 05, 2017 141.69 141.85 137.77 138.03 1,440,066 -3.86(-2.72%)
May 04, 2017 132.21 142.18 132.02 141.89 2,072,584 +9.92(+7.52%)
May 03, 2017 134.50 135.84 131.32 131.97 1,720,208 -2.15(-1.60%)
May 02, 2017 133.56 135.30 133.38 134.12 1,642,979 +0.44(+0.33%)
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.