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 (%)
Oct 31, 2018 226.49 229.76 220.26 221.20 1,603,569 -1.81(-0.81%)
Oct 30, 2018 216.80 225.62 215.00 223.01 1,850,491 +5.07(+2.33%)
Oct 29, 2018 234.76 235.49 212.02 217.94 2,542,479 -12.19(-5.30%)
Oct 26, 2018 228.00 237.59 218.01 230.13 4,629,500 -1.94(-0.84%)
Oct 25, 2018 231.23 235.50 203.12 232.07 8,519,651 -58.76(-20.20%)
Oct 24, 2018 311.08 315.98 290.21 290.83 2,084,638 -20.86(-6.69%)
Oct 23, 2018 305.90 313.30 295.78 311.69 1,263,250 -2.53(-0.81%)
Oct 22, 2018 313.70 318.01 306.01 314.22 1,272,383 +1.43(+0.46%)
Oct 19, 2018 326.29 327.71 310.45 312.79 1,335,200 -10.27(-3.18%)
Oct 18, 2018 331.85 333.22 317.52 323.06 834,807 -9.77(-2.94%)
Oct 17, 2018 338.81 339.95 329.01 332.83 706,866 -2.11(-0.63%)
Oct 16, 2018 321.25 335.34 320.65 334.94 1,123,526 +17.51(+5.52%)
Oct 15, 2018 326.53 327.48 316.42 317.43 1,120,035 -10.07(-3.07%)
Oct 12, 2018 326.13 329.18 317.12 327.50 1,478,600 +14.64(+4.68%)
Oct 11, 2018 312.30 325.37 309.18 312.86 1,588,425 -3.17(-1.00%)
Oct 10, 2018 336.28 336.62 315.33 316.03 1,669,747 -24.94(-7.31%)
Oct 09, 2018 341.59 346.77 336.02 340.97 1,025,451 -1.90(-0.55%)
Oct 08, 2018 350.12 352.95 333.08 342.87 1,379,007 -10.24(-2.90%)
Oct 05, 2018 356.20 364.79 345.24 353.11 1,301,600 -4.78(-1.34%)
Oct 04, 2018 373.57 375.14 355.38 357.89 1,277,275 -17.37(-4.63%)
Oct 03, 2018 379.94 381.00 372.47 375.26 879,810 -0.91(-0.24%)
Oct 02, 2018 390.52 390.52 374.56 376.17 892,428 -15.35(-3.92%)
Oct 01, 2018 393.36 397.85 390.00 391.52 615,763 +0.30(+0.08%)
Sep 28, 2018 389.85 395.23 387.96 391.22 495,700 +1.25(+0.32%)
Sep 27, 2018 391.00 395.16 387.68 389.97 447,151 +0.74(+0.19%)
Sep 26, 2018 392.73 395.16 386.04 389.23 591,465 -3.75(-0.95%)
Sep 25, 2018 390.00 398.88 389.08 392.98 613,174 +4.02(+1.03%)
Sep 24, 2018 379.00 391.92 377.31 388.96 475,414 +8.12(+2.13%)
Sep 21, 2018 381.84 384.24 378.43 380.84 786,000 +1.00(+0.26%)
Sep 20, 2018 381.19 385.48 375.93 379.84 626,810 -0.10(-0.03%)
Sep 19, 2018 386.40 388.67 377.14 379.94 552,145 -6.02(-1.56%)
Sep 18, 2018 378.38 386.89 378.38 385.96 474,938 +7.59(+2.01%)
Sep 17, 2018 390.54 393.98 377.56 378.37 754,391 -11.79(-3.02%)
Sep 14, 2018 383.31 391.60 381.99 390.16 746,400 +10.52(+2.77%)
Sep 13, 2018 383.87 388.79 377.55 379.64 551,877 -2.19(-0.57%)
Sep 12, 2018 382.90 385.24 374.24 381.83 527,415 -0.97(-0.25%)
Sep 11, 2018 373.36 382.98 371.00 382.80 603,320 +8.02(+2.14%)
Sep 10, 2018 370.89 376.49 367.41 374.78 550,912 +6.14(+1.67%)
Sep 07, 2018 368.76 374.52 365.20 368.64 515,300 -2.18(-0.59%)
Sep 06, 2018 373.55 376.61 367.09 370.82 671,295 -2.09(-0.56%)
Sep 05, 2018 384.92 384.92 366.08 372.91 1,028,173 -12.42(-3.22%)
Sep 04, 2018 386.64 388.90 381.11 385.33 525,672 -1.16(-0.30%)
Aug 31, 2018 386.49 386.49 386.49 0 -0.56(-0.14%)
Aug 30, 2018 383.08 391.37 383.00 387.05 502,353 +1.62(+0.42%)
Aug 29, 2018 384.40 391.25 382.26 385.43 709,425 +3.18(+0.83%)
Aug 28, 2018 382.56 390.19 378.16 382.25 920,438 +0.38(+0.10%)
Aug 27, 2018 370.00 383.70 369.12 381.87 941,472 +14.27(+3.88%)
Aug 24, 2018 365.09 370.56 363.26 367.60 614,300 +4.01(+1.10%)
Aug 23, 2018 361.00 366.72 360.93 363.59 570,738 +2.23(+0.62%)
Aug 22, 2018 354.02 362.20 352.39 361.36 573,544 +5.47(+1.54%)
Aug 21, 2018 353.01 357.40 351.52 355.89 518,021 +3.61(+1.02%)
Aug 20, 2018 358.00 358.92 351.88 352.28 528,933 -5.02(-1.40%)
Aug 17, 2018 350.11 358.71 342.30 357.30 998,200 +6.10(+1.74%)
Aug 16, 2018 353.00 355.00 344.35 351.20 950,524 +0.75(+0.21%)
Aug 15, 2018 366.73 368.49 349.80 350.45 1,074,620 -18.21(-4.94%)
Aug 14, 2018 361.28 368.80 361.28 368.66 559,645 +6.38(+1.76%)
Aug 13, 2018 364.48 369.04 361.54 362.28 364,693 -2.25(-0.62%)
Aug 10, 2018 363.71 369.67 362.48 364.53 389,900 -2.34(-0.64%)
Aug 09, 2018 366.81 371.61 363.50 366.87 529,821 +0.66(+0.18%)
Aug 08, 2018 366.13 367.35 363.31 366.21 462,399 +0.63(+0.17%)
Aug 07, 2018 369.55 373.66 365.00 365.58 615,862 -3.97(-1.07%)
Aug 06, 2018 362.11 370.45 362.11 369.55 526,654 +6.04(+1.66%)
Aug 03, 2018 368.52 369.49 356.13 363.51 713,000 -4.41(-1.20%)
Aug 02, 2018 351.00 369.02 350.51 367.92 803,813 +14.22(+4.02%)
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.