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

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
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, 2020 297.43 297.60 288.53 293.82 579,000 -2.31(-0.78%)
Jul 30, 2020 296.83 296.83 289.73 296.13 755,174 -4.11(-1.37%)
Jul 29, 2020 299.07 306.49 299.07 300.24 816,884 +1.13(+0.38%)
Jul 28, 2020 307.87 308.47 299.06 299.11 448,265 -9.64(-3.12%)
Jul 27, 2020 296.40 309.46 294.57 308.75 649,259 +10.61(+3.56%)
Jul 24, 2020 298.06 303.30 293.93 298.14 796,500 -0.91(-0.30%)
Jul 23, 2020 305.50 314.40 296.73 299.05 2,345,107 -18.92(-5.95%)
Jul 22, 2020 315.00 319.50 312.49 317.97 837,002 +2.64(+0.84%)
Jul 21, 2020 316.12 319.20 312.19 315.33 694,089 +2.36(+0.75%)
Jul 20, 2020 310.47 315.46 309.04 312.97 931,147 -9.33(-2.89%)
Jul 17, 2020 312.83 326.36 310.33 322.30 1,002,700 +13.30(+4.30%)
Jul 16, 2020 308.81 313.77 305.87 309.00 666,111 -5.30(-1.69%)
Jul 15, 2020 303.52 321.49 302.00 314.30 1,864,705 +14.68(+4.90%)
Jul 14, 2020 269.04 299.96 267.63 299.62 1,601,038 +29.38(+10.87%)
Jul 13, 2020 274.93 279.46 269.45 270.24 647,879 -3.05(-1.12%)
Jul 10, 2020 273.60 274.00 269.93 273.29 764,100 -0.79(-0.29%)
Jul 09, 2020 278.67 279.81 268.77 274.08 592,355 -4.31(-1.55%)
Jul 08, 2020 274.35 279.29 272.25 278.39 551,639 +3.68(+1.34%)
Jul 07, 2020 281.88 284.49 274.41 274.71 449,367 -7.73(-2.74%)
Jul 06, 2020 284.15 288.13 279.94 282.44 787,739 +2.51(+0.90%)
Jul 02, 2020 279.15 285.60 276.65 279.93 696,200 +6.09(+2.22%)
Jul 01, 2020 275.95 280.61 272.56 273.84 690,276 -0.60(-0.22%)
Jun 30, 2020 266.67 275.81 264.37 274.44 862,486 +7.96(+2.99%)
Jun 29, 2020 265.34 268.00 259.16 266.48 595,216 +3.34(+1.27%)
Jun 26, 2020 258.03 265.90 254.69 263.14 1,452,500 +5.71(+2.22%)
Jun 25, 2020 255.44 258.31 251.11 257.43 693,027 -0.22(-0.09%)
Jun 24, 2020 261.97 265.57 253.29 257.65 988,771 -9.76(-3.65%)
Jun 23, 2020 263.11 268.88 262.96 267.41 735,456 +6.91(+2.65%)
Jun 22, 2020 261.85 262.43 255.79 260.50 641,516 -0.41(-0.16%)
Jun 19, 2020 269.06 271.06 257.05 260.91 1,062,400 -3.70(-1.40%)
Jun 18, 2020 261.09 268.00 258.39 264.61 774,800 +2.40(+0.92%)
Jun 17, 2020 269.10 269.10 261.12 262.21 499,561 -2.58(-0.97%)
Jun 16, 2020 268.23 273.83 260.02 264.79 804,450 +5.99(+2.31%)
Jun 15, 2020 244.96 259.83 241.57 258.80 738,422 +7.40(+2.94%)
Jun 12, 2020 250.64 257.34 243.94 251.40 1,305,800 +13.12(+5.51%)
Jun 11, 2020 251.77 255.00 237.24 238.28 1,583,244 -29.28(-10.94%)
Jun 10, 2020 280.00 283.91 266.61 267.56 1,277,892 -12.15(-4.34%)
Jun 09, 2020 286.00 287.51 279.42 279.71 1,316,405 -10.04(-3.47%)
Jun 08, 2020 286.31 292.04 285.21 289.75 1,205,842 +1.54(+0.53%)
Jun 05, 2020 267.85 288.88 267.05 288.21 1,900,200 +28.14(+10.82%)
Jun 04, 2020 268.11 271.00 258.83 260.07 913,919 -8.28(-3.09%)
Jun 03, 2020 265.00 272.94 263.13 268.35 877,620 +4.56(+1.73%)
Jun 02, 2020 253.09 263.83 251.00 263.79 1,248,553 +13.24(+5.28%)
Jun 01, 2020 247.34 250.85 243.80 250.55 806,432 +4.93(+2.01%)
May 29, 2020 247.67 252.85 242.60 245.62 1,461,200 -3.56(-1.43%)
May 28, 2020 253.08 254.98 248.01 249.18 854,882 -2.23(-0.89%)
May 27, 2020 251.36 252.36 238.44 251.41 1,100,959 +3.51(+1.42%)
May 26, 2020 252.30 255.65 244.65 247.90 1,220,920 +4.16(+1.71%)
May 22, 2020 237.23 245.50 235.35 243.74 967,800 +5.65(+2.37%)
May 21, 2020 235.00 240.09 232.23 238.09 879,385 +2.07(+0.88%)
May 20, 2020 227.98 240.72 226.15 236.02 1,382,688 +11.65(+5.19%)
May 19, 2020 229.42 229.98 224.29 224.37 1,159,571 -5.05(-2.20%)
May 18, 2020 213.25 234.34 210.00 229.42 1,829,214 +25.75(+12.64%)
May 15, 2020 201.08 205.65 199.56 203.67 950,700 -2.42(-1.17%)
May 14, 2020 196.66 206.26 195.56 206.09 883,805 +5.11(+2.54%)
May 13, 2020 204.19 205.07 197.54 200.98 1,169,634 -5.47(-2.65%)
May 12, 2020 216.37 216.64 206.44 206.45 1,065,657 -7.85(-3.66%)
May 11, 2020 207.71 217.65 206.43 214.30 941,506 +4.27(+2.03%)
May 08, 2020 217.29 217.76 207.02 210.03 844,200 -3.47(-1.63%)
May 07, 2020 218.41 221.99 210.50 213.50 1,263,517 -2.43(-1.13%)
May 06, 2020 210.31 218.58 209.02 215.93 1,125,775 +7.32(+3.51%)
May 05, 2020 214.81 219.99 207.58 208.61 1,337,109 -1.53(-0.73%)
May 04, 2020 199.40 210.31 197.13 210.14 1,158,182 +6.88(+3.38%)
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.