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 (%)
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%)
Mar 02, 2015 57.96 58.15 57.16 57.76 430,144 +0.41(+0.71%)
Feb 27, 2015 56.34 57.53 55.86 57.35 592,072 +0.92(+1.63%)
Feb 26, 2015 55.72 56.64 55.63 56.43 877,168 +0.27(+0.48%)
Feb 25, 2015 56.78 57.14 55.99 56.16 493,761 -0.40(-0.71%)
Feb 24, 2015 56.55 56.82 56.18 56.56 560,995 +0.03(+0.04%)
Feb 23, 2015 56.37 56.77 56.08 56.53 649,967 -0.28(-0.48%)
Feb 20, 2015 56.85 57.25 56.40 56.81 569,113 +0.00(+0.00%)
Feb 19, 2015 56.57 57.09 56.09 56.81 657,628 +0.27(+0.48%)
Feb 18, 2015 57.65 57.66 55.85 56.54 1,021,890 -1.09(-1.89%)
Feb 17, 2015 56.90 58.16 56.40 57.63 776,046 +0.73(+1.28%)
Feb 13, 2015 57.05 56.90 56.90 56.90 704,500 -0.34(-0.59%)
Feb 12, 2015 56.36 57.36 55.82 57.24 814,241 +1.44(+2.58%)
Feb 11, 2015 55.70 56.15 55.26 55.80 630,571 +0.06(+0.11%)
Feb 10, 2015 54.65 55.80 54.29 55.74 794,671 +0.72(+1.31%)
Feb 09, 2015 54.23 55.08 54.01 55.02 742,765 +0.39(+0.71%)
Feb 06, 2015 54.96 55.49 54.34 54.63 493,502 -0.37(-0.67%)
Feb 05, 2015 54.64 55.30 54.25 55.00 717,062 +0.70(+1.29%)
Feb 04, 2015 54.26 55.07 53.99 54.30 808,639 -0.38(-0.69%)
Feb 03, 2015 55.22 55.98 54.05 54.68 1,220,826 -0.50(-0.91%)
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.