Skip to main content

Align Technology (NQ: ALGN )

327.65 -0.25 (-0.07%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 96.13 96.13 96.13 0 -0.83(-0.86%)
Dec 29, 2016 97.09 97.59 96.55 96.96 457,167 +0.16(+0.17%)
Dec 28, 2016 98.60 99.24 96.50 96.80 506,220 -1.86(-1.89%)
Dec 27, 2016 98.71 99.45 98.59 98.66 385,531 +0.16(+0.16%)
Dec 23, 2016 98.50 98.50 98.50 0 +0.29(+0.30%)
Dec 22, 2016 98.93 99.16 98.00 98.21 563,530 -0.50(-0.51%)
Dec 21, 2016 99.76 99.76 98.35 98.71 530,181 -0.68(-0.68%)
Dec 20, 2016 100.13 100.89 99.05 99.39 616,384 -0.86(-0.86%)
Dec 19, 2016 101.56 102.10 100.09 100.25 738,789 -0.89(-0.88%)
Dec 16, 2016 100.18 101.79 100.02 101.14 1,401,921 +0.87(+0.87%)
Dec 15, 2016 98.93 100.59 98.25 100.27 830,066 +1.67(+1.69%)
Dec 14, 2016 99.05 99.93 98.05 98.60 725,191 -0.55(-0.55%)
Dec 13, 2016 99.69 100.50 97.94 99.15 752,514 +0.62(+0.63%)
Dec 12, 2016 97.99 99.48 97.62 98.53 1,030,915 -0.09(-0.09%)
Dec 09, 2016 99.84 100.67 98.43 98.62 1,192,024 -0.68(-0.68%)
Dec 08, 2016 97.89 99.58 97.47 99.30 925,348 +1.16(+1.18%)
Dec 07, 2016 98.17 98.22 95.25 98.14 1,484,649 +1.90(+1.97%)
Dec 06, 2016 94.65 96.37 92.74 96.24 1,175,166 +2.23(+2.37%)
Dec 05, 2016 93.26 94.71 93.21 94.01 880,345 +1.55(+1.68%)
Dec 02, 2016 92.30 94.16 92.25 92.46 789,213 -0.08(-0.09%)
Dec 01, 2016 93.12 93.68 91.46 92.54 1,438,284 -0.51(-0.55%)
Nov 30, 2016 95.00 95.45 92.31 93.05 4,981,754 -2.46(-2.58%)
Nov 29, 2016 95.95 96.22 94.94 95.51 1,086,153 +0.17(+0.18%)
Nov 28, 2016 96.33 98.11 95.01 95.34 1,035,867 -0.85(-0.88%)
Nov 25, 2016 96.44 96.88 95.73 96.19 510,783 +0.64(+0.67%)
Nov 23, 2016 95.55 95.55 95.55 0 +1.09(+1.15%)
Nov 22, 2016 95.00 95.11 93.19 94.46 1,101,862 -1.72(-1.79%)
Nov 21, 2016 94.75 97.10 94.25 96.18 875,504 +1.34(+1.41%)
Nov 18, 2016 97.73 98.62 94.80 94.84 951,448 -2.40(-2.47%)
Nov 17, 2016 93.75 97.28 93.72 97.24 1,291,560 +3.20(+3.40%)
Nov 16, 2016 93.42 95.34 93.21 94.04 987,410 +0.09(+0.10%)
Nov 15, 2016 90.52 94.56 90.52 93.95 1,372,707 +3.73(+4.13%)
Nov 14, 2016 92.06 92.87 89.99 90.22 1,109,908 -1.32(-1.44%)
Nov 11, 2016 90.51 92.15 89.82 91.54 925,240 +0.94(+1.04%)
Nov 10, 2016 91.77 92.62 89.22 90.60 911,885 -0.28(-0.31%)
Nov 09, 2016 87.77 91.38 87.19 90.88 1,182,947 +2.09(+2.35%)
Nov 08, 2016 89.89 91.96 86.72 88.79 2,245,936 +0.93(+1.06%)
Nov 07, 2016 87.14 88.69 86.38 87.86 1,236,962 +2.13(+2.48%)
Nov 04, 2016 86.09 86.53 85.56 85.73 719,132 -0.35(-0.41%)
Nov 03, 2016 85.71 87.01 85.42 86.08 585,311 +0.87(+1.02%)
Nov 02, 2016 84.48 86.72 84.21 85.21 1,150,707 +0.65(+0.77%)
Nov 01, 2016 85.86 86.73 83.77 84.56 1,308,617 -1.36(-1.58%)
Oct 31, 2016 85.31 86.34 83.63 85.92 1,377,455 +0.75(+0.88%)
Oct 28, 2016 83.80 86.63 83.30 85.17 753,548 +1.03(+1.22%)
Oct 27, 2016 84.90 84.90 83.27 84.14 807,056 -0.38(-0.45%)
Oct 26, 2016 87.00 87.00 84.18 84.52 1,181,831 -2.98(-3.41%)
Oct 25, 2016 89.99 89.99 87.12 87.50 699,400 -1.76(-1.97%)
Oct 24, 2016 90.00 91.05 89.04 89.26 845,012 -0.24(-0.27%)
Oct 21, 2016 90.50 90.62 88.86 89.50 1,010,284 -2.03(-2.22%)
Oct 20, 2016 91.00 91.61 90.67 91.53 400,820 +0.52(+0.57%)
Oct 19, 2016 91.11 91.52 90.25 91.01 501,741 +0.60(+0.66%)
Oct 18, 2016 90.90 91.18 90.29 90.41 537,265 +0.62(+0.69%)
Oct 17, 2016 90.72 91.27 89.38 89.79 644,432 -1.09(-1.20%)
Oct 14, 2016 91.05 91.82 90.57 90.88 630,850 -0.07(-0.08%)
Oct 13, 2016 89.96 91.44 89.47 90.95 641,896 +0.69(+0.76%)
Oct 12, 2016 90.02 90.56 89.11 90.26 499,942 +0.65(+0.73%)
Oct 11, 2016 91.32 92.04 88.80 89.61 655,232 -1.47(-1.61%)
Oct 10, 2016 89.71 92.18 89.71 91.08 535,869 +1.40(+1.56%)
Oct 07, 2016 89.77 90.00 88.50 89.68 698,379 +0.24(+0.27%)
Oct 06, 2016 89.09 90.14 88.92 89.44 871,409 -0.04(-0.04%)
Oct 05, 2016 89.51 90.34 89.18 89.48 749,893 +0.02(+0.02%)
Oct 04, 2016 90.58 91.68 88.75 89.46 839,113 -0.75(-0.83%)
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.