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 (%)
May 29, 2015 61.34 61.42 60.42 60.67 644,290 -0.51(-0.83%)
May 28, 2015 59.50 61.33 59.31 61.18 1,060,084 +1.48(+2.48%)
May 27, 2015 59.21 59.78 58.90 59.70 327,724 +0.43(+0.73%)
May 26, 2015 59.08 59.64 58.80 59.27 459,530 -0.02(-0.03%)
May 22, 2015 59.20 59.29 59.29 59.29 320,100 -0.09(-0.15%)
May 21, 2015 59.07 59.69 58.82 59.38 418,863 +0.16(+0.27%)
May 20, 2015 59.35 59.79 59.06 59.22 336,340 -0.02(-0.03%)
May 19, 2015 59.86 60.01 59.06 59.24 566,157 -0.62(-1.04%)
May 18, 2015 59.25 60.00 59.06 59.86 490,636 +0.58(+0.98%)
May 15, 2015 59.31 59.58 59.11 59.28 279,623 -0.03(-0.05%)
May 14, 2015 59.02 59.69 58.55 59.31 439,910 +0.56(+0.95%)
May 13, 2015 58.86 59.12 58.30 58.75 525,316 +0.11(+0.19%)
May 12, 2015 59.13 59.13 57.89 58.64 490,082 -0.71(-1.20%)
May 11, 2015 59.49 59.91 59.23 59.35 351,410 -0.36(-0.60%)
May 08, 2015 59.42 60.40 59.23 59.71 468,699 +0.84(+1.43%)
May 07, 2015 58.66 59.35 58.66 58.87 483,357 -0.04(-0.07%)
May 06, 2015 59.48 59.58 58.64 58.91 721,020 -0.60(-1.01%)
May 05, 2015 60.37 60.45 58.77 59.51 860,470 -0.84(-1.39%)
May 04, 2015 59.34 60.61 59.11 60.35 652,323 +1.17(+1.98%)
May 01, 2015 58.74 59.76 58.55 59.18 1,084,477 +0.34(+0.58%)
Apr 30, 2015 59.60 60.13 58.76 58.84 1,239,182 -1.34(-2.23%)
Apr 29, 2015 59.32 60.74 59.06 60.18 1,431,939 +0.73(+1.23%)
Apr 28, 2015 58.44 59.56 57.72 59.45 1,110,250 +0.86(+1.47%)
Apr 27, 2015 59.18 59.89 58.37 58.59 1,177,210 -0.59(-1.00%)
Apr 24, 2015 60.93 61.24 58.88 59.18 3,776,279 +3.17(+5.66%)
Apr 23, 2015 55.90 56.73 55.50 56.01 1,417,891 +0.07(+0.13%)
Apr 22, 2015 56.18 56.26 55.41 55.94 955,165 -0.21(-0.37%)
Apr 21, 2015 58.09 58.09 55.99 56.15 1,637,495 +1.95(+3.59%)
Apr 20, 2015 53.57 54.27 53.37 54.20 597,900 +0.83(+1.56%)
Apr 17, 2015 52.43 53.44 52.29 53.38 762,616 +0.60(+1.15%)
Apr 16, 2015 52.90 53.26 52.29 52.77 602,835 -0.09(-0.17%)
Apr 15, 2015 53.30 53.57 52.75 52.86 721,741 -0.29(-0.55%)
Apr 14, 2015 53.86 54.34 53.01 53.15 457,910 -0.67(-1.24%)
Apr 13, 2015 54.30 54.86 53.80 53.82 828,215 -0.47(-0.87%)
Apr 10, 2015 53.00 54.68 52.95 54.29 1,917,238 +1.57(+2.98%)
Apr 09, 2015 52.63 53.00 52.27 52.72 921,296 +0.00(+0.00%)
Apr 08, 2015 52.71 53.16 51.65 52.72 2,163,556 +0.17(+0.32%)
Apr 07, 2015 53.35 53.74 52.50 52.55 986,171 -0.52(-0.98%)
Apr 06, 2015 52.62 53.41 52.26 53.07 924,500 +0.32(+0.61%)
Apr 02, 2015 52.29 52.75 52.75 52.75 1,095,800 +0.30(+0.57%)
Apr 01, 2015 53.67 53.87 52.28 52.45 1,177,808 -1.33(-2.48%)
Mar 31, 2015 54.48 54.95 53.74 53.78 834,898 -0.81(-1.48%)
Mar 30, 2015 54.40 55.02 53.98 54.59 844,457 +0.55(+1.03%)
Mar 27, 2015 54.19 54.63 52.14 54.04 1,696,201 -0.54(-0.99%)
Mar 26, 2015 54.40 54.92 53.15 54.58 775,792 -0.11(-0.20%)
Mar 25, 2015 55.42 56.13 54.65 54.69 681,619 -0.79(-1.42%)
Mar 24, 2015 56.44 56.61 55.36 55.48 669,275 -0.85(-1.51%)
Mar 23, 2015 57.09 57.16 56.30 56.33 617,885 -0.85(-1.49%)
Mar 20, 2015 58.52 58.52 56.78 57.18 1,688,688 -1.14(-1.95%)
Mar 19, 2015 56.30 58.39 56.19 58.32 741,012 +1.94(+3.44%)
Mar 18, 2015 56.12 56.71 55.71 56.38 699,703 +0.19(+0.34%)
Mar 17, 2015 56.00 56.42 55.40 56.19 1,041,037 -0.15(-0.27%)
Mar 16, 2015 56.11 56.67 55.91 56.34 813,528 +0.36(+0.64%)
Mar 13, 2015 56.98 57.22 55.40 55.98 621,653 -1.01(-1.77%)
Mar 12, 2015 57.00 57.21 56.34 56.99 519,356 +0.06(+0.11%)
Mar 11, 2015 56.84 57.68 56.52 56.93 625,494 +0.07(+0.12%)
Mar 10, 2015 56.44 57.42 56.36 56.86 833,705 +0.37(+0.65%)
Mar 09, 2015 57.03 57.29 56.23 56.49 615,491 -0.60(-1.05%)
Mar 06, 2015 57.77 58.16 56.76 57.09 576,324 -0.80(-1.38%)
Mar 05, 2015 57.15 58.13 56.93 57.89 453,254 +0.74(+1.29%)
Mar 04, 2015 57.00 57.32 56.60 57.15 456,673 +0.18(+0.32%)
Mar 03, 2015 57.75 57.87 56.78 56.97 442,532 -0.79(-1.37%)
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.