Skip to main content

Align Technology (NQ: ALGN )

196.66 +4.83 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 251.32 253.41 246.16 252.29 702,664 -0.42(-0.17%)
Oct 30, 2019 255.65 255.65 247.54 252.71 812,145 -3.41(-1.33%)
Oct 29, 2019 250.04 257.63 248.26 256.12 1,104,037 +5.70(+2.28%)
Oct 28, 2019 243.36 253.45 241.76 250.42 1,163,504 +7.04(+2.89%)
Oct 25, 2019 245.84 246.40 240.23 243.38 1,126,900 -6.09(-2.44%)
Oct 24, 2019 237.30 251.70 233.41 249.47 4,148,582 +31.97(+14.70%)
Oct 23, 2019 213.19 218.17 210.73 217.50 1,237,903 +3.90(+1.83%)
Oct 22, 2019 210.98 215.60 207.03 213.60 1,160,733 +3.56(+1.69%)
Oct 21, 2019 214.88 215.60 209.60 210.04 1,400,824 -3.84(-1.80%)
Oct 18, 2019 214.68 216.43 210.28 213.88 1,027,700 -0.04(-0.02%)
Oct 17, 2019 212.23 215.20 209.22 213.92 842,521 +2.36(+1.12%)
Oct 16, 2019 208.98 212.65 208.10 211.56 843,414 +2.31(+1.10%)
Oct 15, 2019 208.02 209.48 205.06 209.25 1,028,675 +4.10(+2.00%)
Oct 14, 2019 200.16 206.70 199.80 205.15 1,081,465 +4.99(+2.49%)
Oct 11, 2019 195.51 202.52 194.00 200.16 1,763,600 +5.99(+3.08%)
Oct 10, 2019 189.25 194.19 189.16 194.17 952,591 +4.96(+2.62%)
Oct 09, 2019 186.08 191.56 185.65 189.21 1,227,955 +4.91(+2.66%)
Oct 08, 2019 183.43 186.07 181.26 184.30 1,058,058 -0.21(-0.11%)
Oct 07, 2019 177.85 186.49 177.18 184.51 853,797 +2.92(+1.61%)
Oct 04, 2019 184.59 187.67 180.12 181.59 862,700 -3.18(-1.72%)
Oct 03, 2019 179.90 184.86 175.52 184.77 783,871 +5.02(+2.79%)
Oct 02, 2019 181.44 182.00 176.36 179.75 977,055 -2.55(-1.40%)
Oct 01, 2019 181.22 183.34 179.53 182.30 1,113,993 +1.38(+0.76%)
Sep 30, 2019 176.51 181.85 176.51 180.92 961,911 +5.08(+2.89%)
Sep 27, 2019 179.59 181.84 175.18 175.84 702,500 -3.15(-1.76%)
Sep 26, 2019 183.27 185.00 176.63 178.99 1,167,444 -4.64(-2.53%)
Sep 25, 2019 184.51 184.51 180.37 183.63 863,476 +0.58(+0.32%)
Sep 24, 2019 185.18 186.57 182.24 183.05 1,822,183 -0.84(-0.46%)
Sep 23, 2019 186.37 186.83 182.51 183.89 1,239,547 -2.65(-1.42%)
Sep 20, 2019 180.80 188.16 179.50 186.54 2,798,800 +6.18(+3.43%)
Sep 19, 2019 176.00 180.89 175.75 180.36 1,145,447 +4.56(+2.59%)
Sep 18, 2019 177.59 178.01 171.85 175.80 969,184 -1.85(-1.04%)
Sep 17, 2019 179.37 180.65 177.39 177.65 588,181 -1.72(-0.96%)
Sep 16, 2019 176.46 179.54 176.16 179.37 1,031,997 +1.90(+1.07%)
Sep 13, 2019 176.01 179.49 175.00 177.47 1,210,100 +2.85(+1.63%)
Sep 12, 2019 181.65 184.55 174.06 174.62 1,615,707 -5.15(-2.86%)
Sep 11, 2019 177.90 181.85 175.27 179.77 1,277,889 +1.97(+1.11%)
Sep 10, 2019 172.89 179.35 171.32 177.80 2,024,540 +4.64(+2.68%)
Sep 09, 2019 175.93 176.20 169.84 173.16 2,014,886 -1.90(-1.09%)
Sep 06, 2019 178.65 179.13 174.38 175.06 1,554,900 -2.05(-1.16%)
Sep 05, 2019 178.73 182.36 176.86 177.11 1,222,258 +0.73(+0.41%)
Sep 04, 2019 180.35 180.72 174.24 176.38 1,283,869 -1.53(-0.86%)
Sep 03, 2019 182.23 182.50 177.25 177.91 1,890,221 -5.20(-2.84%)
Aug 30, 2019 182.00 186.21 180.55 183.11 1,679,500 +3.16(+1.76%)
Aug 29, 2019 178.46 181.25 178.30 179.95 1,028,191 +2.64(+1.49%)
Aug 28, 2019 172.50 178.82 172.11 177.31 989,539 +3.51(+2.02%)
Aug 27, 2019 175.92 177.24 173.06 173.80 873,974 -1.39(-0.79%)
Aug 26, 2019 177.17 179.07 173.30 175.19 784,390 +0.15(+0.09%)
Aug 23, 2019 177.84 179.15 173.80 175.04 1,146,800 -3.93(-2.20%)
Aug 22, 2019 177.91 181.41 177.45 178.97 972,772 +2.58(+1.46%)
Aug 21, 2019 176.07 177.51 175.02 176.39 620,255 +1.89(+1.08%)
Aug 20, 2019 177.24 178.16 174.30 174.50 774,546 -3.12(-1.76%)
Aug 19, 2019 180.00 181.33 176.59 177.62 1,070,182 +0.33(+0.19%)
Aug 16, 2019 175.93 178.34 175.46 177.29 1,060,700 +2.92(+1.67%)
Aug 15, 2019 175.61 176.78 172.62 174.37 971,354 +0.08(+0.05%)
Aug 14, 2019 179.22 179.86 174.09 174.29 1,149,676 -7.71(-4.24%)
Aug 13, 2019 178.97 183.80 178.63 182.00 872,061 +2.32(+1.29%)
Aug 12, 2019 181.26 182.77 178.60 179.68 1,121,319 -3.65(-1.99%)
Aug 09, 2019 186.14 189.37 183.06 183.33 1,079,500 -4.95(-2.63%)
Aug 08, 2019 185.20 189.75 185.20 188.28 1,137,760 +4.38(+2.38%)
Aug 07, 2019 186.13 186.13 181.95 183.90 2,024,559 -4.54(-2.41%)
Aug 06, 2019 189.07 192.33 186.51 188.44 1,216,462 +0.07(+0.04%)
Aug 05, 2019 194.40 194.40 186.29 188.37 2,317,910 -11.01(-5.52%)
Aug 02, 2019 201.55 205.40 198.68 199.38 1,715,700 -2.97(-1.47%)
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.