Skip to main content

Align Technology (NQ: ALGN )

328.52 +0.62 (+0.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 66.50 65.85 65.85 65.85 545,800 -0.25(-0.38%)
Dec 30, 2015 66.41 66.64 66.07 66.10 212,569 -0.27(-0.41%)
Dec 29, 2015 66.93 67.37 66.01 66.37 211,955 +0.03(+0.05%)
Dec 28, 2015 65.10 66.49 65.10 66.34 303,458 +0.95(+1.45%)
Dec 24, 2015 65.36 65.39 65.39 65.39 243,500 +0.27(+0.41%)
Dec 23, 2015 65.75 65.91 63.84 65.12 364,573 -0.30(-0.46%)
Dec 22, 2015 64.72 65.85 64.10 65.42 305,405 +1.21(+1.88%)
Dec 21, 2015 64.46 64.68 63.73 64.21 319,897 +0.05(+0.08%)
Dec 18, 2015 64.41 64.72 63.85 64.16 659,659 -0.61(-0.94%)
Dec 17, 2015 65.75 65.94 64.11 64.77 248,470 -0.99(-1.51%)
Dec 16, 2015 66.11 66.31 63.19 65.76 286,752 -0.08(-0.12%)
Dec 15, 2015 65.69 66.16 64.58 65.84 342,557 +0.80(+1.23%)
Dec 14, 2015 65.20 65.69 64.40 65.04 346,586 -0.05(-0.08%)
Dec 11, 2015 64.69 65.35 64.03 65.09 434,937 +0.06(+0.09%)
Dec 10, 2015 65.04 66.35 64.46 65.03 370,742 +0.19(+0.29%)
Dec 09, 2015 66.17 66.96 64.52 64.84 353,895 -1.74(-2.61%)
Dec 08, 2015 66.23 66.72 65.13 66.58 341,935 +0.11(+0.17%)
Dec 07, 2015 65.71 66.59 65.06 66.47 308,676 +0.91(+1.39%)
Dec 04, 2015 65.80 66.29 64.52 65.56 588,843 -0.26(-0.40%)
Dec 03, 2015 68.33 68.42 65.58 65.82 517,928 -2.11(-3.11%)
Dec 02, 2015 67.34 68.33 67.09 67.93 580,560 +0.84(+1.25%)
Dec 01, 2015 66.86 67.23 66.15 67.09 301,852 +0.35(+0.52%)
Nov 30, 2015 67.79 68.00 66.45 66.74 424,887 -0.91(-1.35%)
Nov 27, 2015 67.73 67.97 67.25 67.65 141,232 -0.11(-0.16%)
Nov 25, 2015 67.46 67.76 67.76 67.76 321,500 +0.51(+0.76%)
Nov 24, 2015 67.00 67.30 66.19 67.25 663,571 +0.04(+0.06%)
Nov 23, 2015 67.04 67.68 66.92 67.21 595,479 +0.02(+0.03%)
Nov 20, 2015 67.36 67.96 66.92 67.19 453,859 -0.20(-0.30%)
Nov 19, 2015 66.38 67.46 66.00 67.39 802,114 +1.06(+1.60%)
Nov 18, 2015 66.63 66.69 65.14 66.33 436,470 +1.05(+1.61%)
Nov 17, 2015 65.33 66.41 65.11 65.28 642,880 +0.13(+0.20%)
Nov 16, 2015 63.65 65.23 63.05 65.15 699,269 +1.48(+2.32%)
Nov 13, 2015 64.00 64.36 63.60 63.67 475,566 -0.33(-0.52%)
Nov 12, 2015 65.04 65.60 63.88 64.00 484,819 -1.59(-2.42%)
Nov 11, 2015 66.00 66.19 65.43 65.59 741,816 -0.51(-0.77%)
Nov 10, 2015 66.66 67.11 64.69 66.10 1,177,219 -0.98(-1.46%)
Nov 09, 2015 66.93 67.98 66.57 67.08 496,479 -0.09(-0.13%)
Nov 06, 2015 66.16 67.19 65.94 67.17 334,235 +0.78(+1.17%)
Nov 05, 2015 66.60 66.80 65.78 66.39 322,138 -0.14(-0.21%)
Nov 04, 2015 67.18 67.31 65.98 66.53 339,018 -0.40(-0.60%)
Nov 03, 2015 66.20 66.96 65.61 66.93 464,640 +0.56(+0.84%)
Nov 02, 2015 65.76 67.08 65.15 66.37 891,918 +0.91(+1.39%)
Oct 30, 2015 65.39 65.97 64.56 65.46 924,119 -0.24(-0.37%)
Oct 29, 2015 66.47 66.47 65.28 65.70 1,193,913 -0.60(-0.90%)
Oct 28, 2015 67.12 67.12 65.39 66.30 1,379,587 -0.79(-1.18%)
Oct 27, 2015 68.00 68.16 66.24 67.09 1,255,453 -1.18(-1.73%)
Oct 26, 2015 67.00 68.43 66.18 68.27 1,298,058 +0.30(+0.44%)
Oct 23, 2015 64.50 68.48 64.40 67.97 2,609,099 +7.19(+11.83%)
Oct 22, 2015 61.76 61.90 60.35 60.78 2,557,640 -0.81(-1.32%)
Oct 21, 2015 62.44 62.44 60.74 61.59 700,122 -0.39(-0.63%)
Oct 20, 2015 61.28 62.00 60.72 61.98 821,155 +0.88(+1.44%)
Oct 19, 2015 60.47 61.73 60.33 61.10 769,612 +0.45(+0.74%)
Oct 16, 2015 60.83 61.42 59.84 60.65 653,013 +0.00(+0.00%)
Oct 15, 2015 57.13 60.93 56.98 60.65 1,555,893 +4.15(+7.35%)
Oct 14, 2015 56.52 57.05 55.32 56.50 742,810 +0.29(+0.52%)
Oct 13, 2015 56.83 57.53 56.16 56.21 747,405 -1.05(-1.83%)
Oct 12, 2015 56.45 57.66 56.38 57.26 355,604 +0.87(+1.54%)
Oct 09, 2015 56.33 56.63 55.68 56.39 689,334 +0.16(+0.28%)
Oct 08, 2015 56.59 56.96 55.43 56.23 450,256 -0.32(-0.57%)
Oct 07, 2015 56.05 56.83 55.37 56.55 671,503 +0.80(+1.43%)
Oct 06, 2015 58.55 58.96 55.53 55.75 721,563 -2.72(-4.65%)
Oct 05, 2015 57.30 58.59 57.30 58.47 744,825 +1.56(+2.74%)
Oct 02, 2015 54.91 56.97 54.70 56.91 694,131 +1.47(+2.65%)
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.