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 (%)
Nov 29, 2019 278.85 279.80 276.02 277.34 266,100 -2.28(-0.82%)
Nov 27, 2019 279.01 280.72 278.08 279.62 442,900 +1.91(+0.69%)
Nov 26, 2019 277.67 281.57 277.20 277.71 647,263 -0.36(-0.13%)
Nov 25, 2019 276.00 279.88 275.03 278.07 655,574 +3.67(+1.34%)
Nov 22, 2019 271.07 275.74 268.70 274.40 639,100 +2.26(+0.83%)
Nov 21, 2019 269.00 273.00 267.43 272.14 500,395 +3.37(+1.25%)
Nov 20, 2019 269.84 271.39 264.96 268.77 601,930 -2.83(-1.04%)
Nov 19, 2019 269.60 272.86 266.22 271.60 605,900 +3.09(+1.15%)
Nov 18, 2019 266.60 269.43 265.00 268.51 801,589 +4.59(+1.74%)
Nov 15, 2019 260.48 265.24 259.20 263.92 602,200 +3.48(+1.34%)
Nov 14, 2019 260.26 262.02 259.00 260.44 392,312 +0.81(+0.31%)
Nov 13, 2019 257.32 261.00 255.27 259.63 385,585 +0.66(+0.25%)
Nov 12, 2019 258.42 262.50 257.07 258.97 548,180 +0.37(+0.14%)
Nov 11, 2019 258.69 260.72 257.51 258.60 527,273 -1.32(-0.51%)
Nov 08, 2019 258.18 261.28 255.65 259.92 685,500 +0.98(+0.38%)
Nov 07, 2019 257.92 261.60 253.33 258.94 844,727 +2.78(+1.09%)
Nov 06, 2019 257.83 260.49 255.11 256.16 931,091 -1.75(-0.68%)
Nov 05, 2019 258.87 260.20 255.15 257.91 833,942 -0.86(-0.33%)
Nov 04, 2019 258.25 260.17 255.11 258.77 792,109 +1.73(+0.67%)
Nov 01, 2019 254.31 261.87 253.02 257.04 935,300 +4.75(+1.88%)
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%)
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.