Skip to main content

Align Technology (NQ: ALGN )

190.46 +3.13 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 190.00 201.56 190.00 194.30 1,990,064 +5.68(+3.01%)
Oct 28, 2022 180.23 190.44 179.29 188.62 1,865,674 +7.09(+3.91%)
Oct 27, 2022 188.89 188.89 176.00 181.53 4,187,719 -40.11(-18.10%)
Oct 26, 2022 219.17 229.56 217.98 221.64 1,299,863 +3.66(+1.68%)
Oct 25, 2022 212.39 221.72 212.39 217.98 1,402,036 +6.59(+3.12%)
Oct 24, 2022 207.97 211.51 204.87 211.39 852,044 +3.72(+1.79%)
Oct 21, 2022 196.58 208.45 192.63 207.67 1,183,002 +9.39(+4.74%)
Oct 20, 2022 204.01 208.06 197.78 198.28 1,076,889 -6.70(-3.27%)
Oct 19, 2022 207.17 210.07 203.57 204.98 530,056 -5.02(-2.39%)
Oct 18, 2022 219.47 222.37 207.99 210.00 765,195 -1.44(-0.68%)
Oct 17, 2022 205.61 213.49 203.26 211.44 725,397 +9.81(+4.87%)
Oct 14, 2022 216.79 217.73 201.09 201.63 718,577 -10.68(-5.03%)
Oct 13, 2022 200.02 214.37 197.87 212.31 872,931 +4.26(+2.05%)
Oct 12, 2022 207.98 209.58 203.21 208.05 719,805 -0.40(-0.19%)
Oct 11, 2022 206.77 213.10 202.01 208.45 740,127 +1.07(+0.52%)
Oct 10, 2022 213.17 213.79 205.00 207.38 692,550 -4.20(-1.99%)
Oct 07, 2022 217.46 220.09 210.39 211.58 779,545 -10.78(-4.85%)
Oct 06, 2022 229.16 233.64 222.05 222.36 580,206 -6.45(-2.82%)
Oct 05, 2022 225.81 230.45 221.45 228.81 587,830 -1.10(-0.48%)
Oct 04, 2022 221.67 230.27 220.83 229.91 1,213,817 +14.27(+6.62%)
Oct 03, 2022 209.14 217.32 206.00 215.64 1,051,813 +8.53(+4.12%)
Sep 30, 2022 211.96 218.31 206.76 207.11 956,553 -3.90(-1.85%)
Sep 29, 2022 208.57 211.50 204.32 211.01 1,083,518 -1.09(-0.51%)
Sep 28, 2022 216.60 216.60 206.67 212.10 2,323,914 -2.12(-0.99%)
Sep 27, 2022 223.68 225.81 212.42 214.22 968,480 -5.42(-2.47%)
Sep 26, 2022 222.43 228.10 217.19 219.64 843,986 -2.79(-1.25%)
Sep 23, 2022 215.52 222.93 213.24 222.43 1,149,847 +4.48(+2.06%)
Sep 22, 2022 224.14 225.66 214.68 217.95 909,778 -8.73(-3.85%)
Sep 21, 2022 232.22 240.20 225.81 226.68 795,446 -5.54(-2.39%)
Sep 20, 2022 239.56 240.45 231.31 232.22 849,547 -11.97(-4.90%)
Sep 19, 2022 244.58 247.63 235.20 244.19 802,306 -4.83(-1.94%)
Sep 16, 2022 247.80 250.36 242.25 249.02 1,615,162 -2.98(-1.18%)
Sep 15, 2022 244.02 260.31 244.02 252.00 1,240,110 +5.26(+2.13%)
Sep 14, 2022 246.89 252.12 243.41 246.74 811,871 -0.32(-0.13%)
Sep 13, 2022 255.00 255.16 246.45 247.06 711,396 -20.73(-7.74%)
Sep 12, 2022 264.29 272.15 264.03 267.79 508,944 +4.68(+1.78%)
Sep 09, 2022 259.09 264.93 259.09 263.11 760,284 +5.81(+2.26%)
Sep 08, 2022 245.37 258.25 244.03 257.30 624,499 +7.36(+2.94%)
Sep 07, 2022 239.23 250.29 237.66 249.94 594,704 +10.95(+4.58%)
Sep 06, 2022 244.55 244.81 234.55 238.99 652,410 -5.52(-2.26%)
Sep 02, 2022 249.54 250.94 241.92 244.51 603,178 -1.23(-0.50%)
Sep 01, 2022 238.96 245.97 234.01 245.74 654,175 +2.04(+0.84%)
Aug 31, 2022 250.21 252.50 243.00 243.70 530,312 -2.98(-1.21%)
Aug 30, 2022 250.59 254.00 242.91 246.68 545,984 -1.31(-0.53%)
Aug 29, 2022 250.00 255.49 246.70 247.99 536,643 -4.46(-1.77%)
Aug 26, 2022 271.96 271.96 252.12 252.45 868,683 -20.54(-7.52%)
Aug 25, 2022 265.64 273.24 265.61 272.99 569,638 +11.29(+4.31%)
Aug 24, 2022 252.68 262.92 251.60 261.70 703,044 +9.47(+3.75%)
Aug 23, 2022 255.63 258.30 251.16 252.23 601,041 -3.82(-1.49%)
Aug 22, 2022 263.14 266.82 255.08 256.05 648,374 -13.77(-5.10%)
Aug 19, 2022 277.56 279.56 268.74 269.82 793,795 -11.84(-4.20%)
Aug 18, 2022 277.22 282.01 273.55 281.66 554,061 +4.00(+1.44%)
Aug 17, 2022 284.01 286.99 272.73 277.66 663,649 -11.38(-3.94%)
Aug 16, 2022 283.35 291.91 272.31 289.04 861,945 +2.85(+1.00%)
Aug 15, 2022 288.68 292.87 284.52 286.19 1,120,684 -2.81(-0.97%)
Aug 12, 2022 288.94 290.93 285.14 289.00 553,784 +1.62(+0.56%)
Aug 11, 2022 291.90 297.92 286.23 287.38 391,940 -0.43(-0.15%)
Aug 10, 2022 283.34 287.90 279.44 287.81 717,308 +14.17(+5.18%)
Aug 09, 2022 288.35 288.35 271.95 273.64 750,960 -19.42(-6.63%)
Aug 08, 2022 295.19 302.97 291.40 293.06 642,269 -0.83(-0.28%)
Aug 05, 2022 286.82 294.20 283.28 293.89 708,229 +0.16(+0.05%)
Aug 04, 2022 286.63 296.25 285.00 293.73 782,304 +7.52(+2.63%)
Aug 03, 2022 284.00 287.99 279.00 286.21 628,593 +4.98(+1.77%)
Aug 02, 2022 278.02 285.15 275.54 281.23 583,967 -1.59(-0.56%)
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.