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 (%)
Sep 30, 2014 53.23 53.51 51.66 51.68 839,075 -1.44(-2.71%)
Sep 29, 2014 52.52 53.43 52.52 53.12 561,458 -0.07(-0.12%)
Sep 26, 2014 52.97 53.42 52.46 53.19 784,138 +0.36(+0.67%)
Sep 25, 2014 53.59 53.91 52.76 52.83 462,450 -0.97(-1.80%)
Sep 24, 2014 53.04 53.87 52.70 53.80 606,271 +0.87(+1.64%)
Sep 23, 2014 53.64 53.92 52.91 52.93 320,595 -1.01(-1.86%)
Sep 22, 2014 54.60 54.97 53.88 53.94 515,547 -0.95(-1.72%)
Sep 19, 2014 54.48 54.97 54.37 54.88 844,324 +0.51(+0.94%)
Sep 18, 2014 54.09 54.77 53.79 54.37 321,206 +0.47(+0.88%)
Sep 17, 2014 54.25 54.35 53.50 53.90 312,302 -0.27(-0.51%)
Sep 16, 2014 53.70 54.27 53.04 54.17 855,795 +0.39(+0.73%)
Sep 15, 2014 54.91 55.17 53.61 53.78 383,470 -1.12(-2.04%)
Sep 12, 2014 55.33 55.71 54.76 54.90 384,244 -0.65(-1.17%)
Sep 11, 2014 55.13 55.58 55.02 55.55 456,958 +0.23(+0.42%)
Sep 10, 2014 54.82 55.54 54.82 55.32 498,466 +0.42(+0.77%)
Sep 09, 2014 55.57 55.91 54.80 54.90 990,792 -0.68(-1.22%)
Sep 08, 2014 55.31 55.62 55.01 55.58 570,964 +0.27(+0.49%)
Sep 05, 2014 55.23 55.66 55.23 55.31 405,385 +0.01(+0.01%)
Sep 04, 2014 55.50 55.73 55.50 55.30 449,203 +0.02(+0.03%)
Sep 03, 2014 55.47 55.54 54.82 55.29 543,484 -0.24(-0.43%)
Sep 02, 2014 54.46 55.56 54.27 55.53 597,302 +1.07(+1.96%)
Aug 29, 2014 54.85 54.46 54.46 54.46 431,000 -0.33(-0.60%)
Aug 28, 2014 55.22 55.22 54.72 54.79 308,951 -0.71(-1.28%)
Aug 27, 2014 56.58 56.58 55.29 55.50 450,240 -1.11(-1.96%)
Aug 26, 2014 55.49 56.89 55.01 56.61 780,608 +1.39(+2.52%)
Aug 25, 2014 54.73 55.44 54.28 55.22 497,115 +0.93(+1.71%)
Aug 22, 2014 54.33 54.66 53.50 54.29 679,908 -0.20(-0.36%)
Aug 21, 2014 55.10 55.10 54.25 54.48 353,795 -0.61(-1.10%)
Aug 20, 2014 54.82 55.35 54.68 55.09 272,586 -0.05(-0.09%)
Aug 19, 2014 54.81 55.31 54.81 55.14 414,133 +0.19(+0.35%)
Aug 18, 2014 54.90 55.02 54.59 54.95 408,749 +0.60(+1.10%)
Aug 15, 2014 55.00 55.07 53.75 54.35 420,936 -0.36(-0.66%)
Aug 14, 2014 54.66 54.66 54.21 54.71 332,213 -0.04(-0.07%)
Aug 13, 2014 53.99 54.83 53.98 54.75 433,076 +0.99(+1.84%)
Aug 12, 2014 53.99 54.38 53.42 53.76 423,365 -0.51(-0.94%)
Aug 11, 2014 54.44 54.47 53.67 54.27 419,228 +0.16(+0.30%)
Aug 08, 2014 53.73 54.09 53.10 54.11 571,435 +0.57(+1.06%)
Aug 07, 2014 54.51 54.74 53.48 53.54 550,094 -0.72(-1.33%)
Aug 06, 2014 53.83 55.08 53.72 54.26 689,307 +0.12(+0.22%)
Aug 05, 2014 53.72 54.54 53.59 54.14 609,139 +0.18(+0.33%)
Aug 04, 2014 53.50 54.00 53.20 53.96 510,723 +0.54(+1.01%)
Aug 01, 2014 54.00 54.14 53.19 53.42 871,739 -0.79(-1.46%)
Jul 31, 2014 55.11 55.54 54.21 54.21 748,580 -1.33(-2.39%)
Jul 30, 2014 55.10 55.88 54.75 55.54 862,856 +0.82(+1.50%)
Jul 29, 2014 54.66 55.09 54.03 54.72 795,198 +0.00(+0.00%)
Jul 28, 2014 56.36 56.58 54.68 54.72 1,156,359 -1.64(-2.91%)
Jul 25, 2014 55.77 56.91 55.00 56.36 1,804,134 +3.13(+5.88%)
Jul 24, 2014 53.27 53.52 52.94 53.23 1,025,329 +0.11(+0.21%)
Jul 23, 2014 52.79 53.24 52.51 53.12 705,354 +0.50(+0.95%)
Jul 22, 2014 52.00 53.17 51.96 52.62 1,070,338 +1.00(+1.94%)
Jul 21, 2014 52.15 52.37 51.29 51.62 1,439,173 -0.95(-1.81%)
Jul 18, 2014 52.30 52.61 51.86 52.57 1,705,169 +0.31(+0.59%)
Jul 17, 2014 53.60 54.13 52.17 52.26 836,551 -1.66(-3.08%)
Jul 16, 2014 54.35 54.45 53.50 53.92 590,735 +0.01(+0.02%)
Jul 15, 2014 54.27 54.44 53.06 53.91 524,510 -0.40(-0.74%)
Jul 14, 2014 54.72 54.74 54.10 54.31 390,731 +0.22(+0.41%)
Jul 11, 2014 54.57 54.80 53.46 54.09 779,923 -0.37(-0.68%)
Jul 10, 2014 54.23 55.16 54.01 54.46 881,226 -0.60(-1.09%)
Jul 09, 2014 55.20 55.63 54.85 55.06 558,929 -0.05(-0.09%)
Jul 08, 2014 56.05 56.05 54.50 55.11 978,945 -1.01(-1.80%)
Jul 07, 2014 56.97 57.23 55.99 56.12 677,948 -1.02(-1.79%)
Jul 03, 2014 56.91 57.14 57.14 57.14 749,600 +0.35(+0.62%)
Jul 02, 2014 57.36 57.79 56.57 56.79 872,537 -0.57(-0.99%)
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.