Skip to main content

Align Technology (NQ: ALGN )

189.78 -4.89 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 235.10 240.66 235.05 238.98 951,743 +3.41(+1.45%)
Oct 30, 2017 234.35 243.27 233.66 235.57 1,407,498 -0.37(-0.16%)
Oct 27, 2017 225.64 239.83 223.56 235.94 3,295,016 +32.96(+16.24%)
Oct 26, 2017 202.59 207.63 199.45 202.98 1,931,874 +1.23(+0.61%)
Oct 25, 2017 203.00 203.89 200.27 201.75 1,106,130 -1.97(-0.97%)
Oct 24, 2017 202.76 205.07 198.44 203.72 1,112,142 +0.96(+0.47%)
Oct 23, 2017 205.45 205.99 202.46 202.76 1,243,619 +1.88(+0.94%)
Oct 20, 2017 196.67 201.70 196.67 200.88 2,882,489 +4.03(+2.05%)
Oct 19, 2017 194.23 196.89 191.80 196.85 928,081 +2.62(+1.35%)
Oct 18, 2017 194.72 196.00 193.62 194.23 775,762 -0.04(-0.02%)
Oct 17, 2017 193.46 196.04 192.65 194.27 805,635 +0.90(+0.47%)
Oct 16, 2017 193.01 195.60 192.21 193.37 1,187,990 +0.56(+0.29%)
Oct 13, 2017 192.58 193.94 191.35 192.81 699,786 +0.43(+0.22%)
Oct 12, 2017 192.79 194.84 192.20 192.38 737,246 -0.08(-0.04%)
Oct 11, 2017 188.22 193.19 188.22 192.46 879,084 +3.79(+2.01%)
Oct 10, 2017 188.53 189.92 188.13 188.67 665,154 +0.54(+0.29%)
Oct 09, 2017 186.83 189.28 185.49 188.13 779,823 +1.09(+0.58%)
Oct 06, 2017 186.99 191.78 186.15 187.04 1,104,528 +0.43(+0.23%)
Oct 05, 2017 185.44 187.49 185.21 186.61 641,625 +0.63(+0.34%)
Oct 04, 2017 186.41 186.87 184.67 185.98 599,860 -0.47(-0.25%)
Oct 03, 2017 187.75 188.38 185.20 186.45 558,899 -0.77(-0.41%)
Oct 02, 2017 187.16 187.98 185.05 187.22 705,766 +0.95(+0.51%)
Sep 29, 2017 183.60 186.62 182.06 186.27 785,489 +3.23(+1.76%)
Sep 28, 2017 184.50 184.77 180.31 183.04 890,343 -1.74(-0.94%)
Sep 27, 2017 184.49 186.81 183.21 184.78 676,107 +0.58(+0.31%)
Sep 26, 2017 185.61 186.10 183.04 184.20 693,711 -0.69(-0.37%)
Sep 25, 2017 187.46 183.53 184.89 605,678 -3.11(-1.65%)
Sep 22, 2017 186.20 188.24 186.05 188.00 575,880 +1.68(+0.90%)
Sep 21, 2017 188.76 189.39 184.75 186.32 640,965 -2.46(-1.30%)
Sep 20, 2017 187.83 189.01 186.54 188.78 565,025 +1.60(+0.85%)
Sep 19, 2017 190.04 186.04 187.18 893,367 -1.16(-0.62%)
Sep 18, 2017 185.95 188.97 185.06 188.34 1,111,132 +3.84(+2.08%)
Sep 15, 2017 184.50 185.60 183.16 184.50 1,862,314 -0.36(-0.19%)
Sep 14, 2017 183.41 185.49 182.10 184.86 872,167 +1.29(+0.70%)
Sep 13, 2017 185.18 185.87 183.26 183.57 998,165 -2.09(-1.13%)
Sep 12, 2017 186.10 182.55 185.66 639,821 +1.54(+0.84%)
Sep 11, 2017 185.61 185.61 181.49 184.12 739,181 +2.68(+1.48%)
Sep 08, 2017 179.80 181.99 179.08 181.44 566,345 +1.45(+0.81%)
Sep 07, 2017 180.55 174.44 179.99 1,003,493 +3.36(+1.90%)
Sep 06, 2017 180.00 180.36 175.37 176.63 685,658 -2.70(-1.51%)
Sep 05, 2017 176.42 179.96 176.42 179.33 1,043,806 +2.95(+1.67%)
Sep 01, 2017 176.81 177.40 173.88 176.38 665,468 -0.36(-0.20%)
Aug 31, 2017 175.05 177.07 173.94 176.74 999,270 +1.86(+1.06%)
Aug 30, 2017 173.55 174.91 172.91 174.88 589,413 +0.89(+0.51%)
Aug 29, 2017 173.03 174.61 172.27 173.99 698,995 -1.12(-0.64%)
Aug 28, 2017 173.02 175.93 173.02 175.11 598,041 +2.56(+1.48%)
Aug 25, 2017 175.41 176.20 171.55 172.55 823,047 -2.76(-1.57%)
Aug 24, 2017 174.00 175.96 173.35 175.31 926,339 +2.46(+1.42%)
Aug 23, 2017 172.33 173.84 170.79 172.85 869,556 +0.30(+0.17%)
Aug 22, 2017 167.97 173.00 166.64 172.55 900,510 +4.57(+2.72%)
Aug 21, 2017 168.51 169.64 165.18 167.98 953,373 -0.63(-0.37%)
Aug 18, 2017 169.96 172.18 167.27 168.61 1,393,519 -0.75(-0.44%)
Aug 17, 2017 177.90 177.90 169.13 169.36 1,957,579 -9.10(-5.10%)
Aug 16, 2017 178.89 179.76 176.81 178.46 628,674 +0.49(+0.28%)
Aug 15, 2017 174.88 178.58 174.18 177.97 893,545 +3.81(+2.19%)
Aug 14, 2017 173.91 175.36 173.68 174.16 610,680 +0.60(+0.35%)
Aug 11, 2017 171.76 175.16 171.48 173.56 719,970 +2.33(+1.36%)
Aug 10, 2017 174.92 174.92 171.15 171.23 1,084,667 -4.54(-2.58%)
Aug 09, 2017 173.84 176.44 172.40 175.77 992,182 +2.15(+1.24%)
Aug 08, 2017 173.89 176.84 173.35 173.62 1,085,584 -0.39(-0.22%)
Aug 07, 2017 169.49 174.82 169.49 174.01 1,088,097 +4.71(+2.78%)
Aug 04, 2017 170.88 171.00 168.57 169.30 508,664 -1.16(-0.68%)
Aug 03, 2017 168.09 170.62 167.59 170.46 757,044 +2.47(+1.47%)
Aug 02, 2017 170.28 171.05 166.38 167.99 725,807 -1.44(-0.85%)
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.