Skip to main content

Align Technology (NQ: ALGN )

247.34 +10.67 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.99 55.33 53.77 54.61 1,290,553 -0.51(-0.93%)
May 29, 2014 53.60 55.42 52.85 55.12 1,456,646 +1.94(+3.65%)
May 28, 2014 53.50 54.14 52.55 53.18 1,003,198 -0.51(-0.95%)
May 27, 2014 54.72 54.99 53.55 53.69 956,032 -0.44(-0.81%)
May 23, 2014 52.71 54.13 54.13 54.13 875,800 +1.34(+2.54%)
May 22, 2014 52.55 53.25 51.99 52.79 560,602 +0.08(+0.15%)
May 21, 2014 50.14 52.99 49.75 52.71 1,315,054 +2.67(+5.34%)
May 20, 2014 50.63 50.63 49.52 50.04 969,334 -0.75(-1.48%)
May 19, 2014 50.07 51.16 49.80 50.79 804,198 +0.44(+0.87%)
May 16, 2014 49.73 50.36 49.07 50.35 559,933 +0.66(+1.33%)
May 15, 2014 49.65 50.00 48.88 49.69 536,704 -0.40(-0.80%)
May 14, 2014 50.71 51.16 49.93 50.09 713,390 -0.92(-1.80%)
May 13, 2014 51.08 51.65 50.73 51.01 592,352 -0.29(-0.57%)
May 12, 2014 49.71 51.52 49.22 51.30 869,534 +1.85(+3.74%)
May 09, 2014 47.87 49.46 47.52 49.45 648,835 +1.41(+2.94%)
May 08, 2014 48.18 49.53 47.22 48.04 924,239 -0.15(-0.31%)
May 07, 2014 49.05 49.05 47.22 48.19 1,438,450 -0.84(-1.71%)
May 06, 2014 49.99 50.95 48.91 49.03 846,640 -1.30(-2.58%)
May 05, 2014 49.91 50.59 49.22 50.33 653,368 -0.10(-0.20%)
May 02, 2014 51.15 51.59 50.35 50.43 620,913 -0.57(-1.12%)
May 01, 2014 50.35 51.83 49.61 51.00 1,154,680 +0.61(+1.21%)
Apr 30, 2014 49.81 50.77 49.48 50.39 1,069,887 +0.33(+0.66%)
Apr 29, 2014 49.56 50.47 49.19 50.06 1,036,313 +0.89(+1.81%)
Apr 28, 2014 50.00 50.75 48.13 49.17 1,018,279 -0.83(-1.66%)
Apr 25, 2014 50.41 50.74 49.79 50.00 1,352,749 -0.80(-1.57%)
Apr 24, 2014 52.25 52.80 48.56 50.80 2,825,025 -1.65(-3.15%)
Apr 23, 2014 51.91 52.94 51.91 52.45 1,257,406 +0.39(+0.75%)
Apr 22, 2014 52.11 53.38 51.78 52.06 755,320 -0.19(-0.36%)
Apr 21, 2014 53.48 53.80 52.12 52.25 1,167,914 -1.15(-2.15%)
Apr 17, 2014 51.43 53.40 53.40 53.40 953,000 +1.72(+3.33%)
Apr 16, 2014 51.84 52.67 51.13 51.68 774,302 +0.63(+1.23%)
Apr 15, 2014 49.46 51.12 49.01 51.05 1,199,645 +1.90(+3.87%)
Apr 14, 2014 49.69 50.24 48.46 49.15 677,718 -0.24(-0.49%)
Apr 11, 2014 50.03 50.30 48.75 49.39 1,125,949 -1.22(-2.41%)
Apr 10, 2014 53.97 54.13 50.39 50.61 755,093 -3.55(-6.55%)
Apr 09, 2014 52.47 54.25 52.26 54.16 795,460 +1.81(+3.46%)
Apr 08, 2014 52.97 53.72 52.04 52.35 944,422 -0.59(-1.11%)
Apr 07, 2014 55.40 55.59 52.50 52.94 1,500,367 -1.87(-3.42%)
Apr 04, 2014 57.06 57.50 53.97 54.81 2,606,643 +1.22(+2.28%)
Apr 03, 2014 54.18 54.30 52.72 53.59 557,060 -0.65(-1.20%)
Apr 02, 2014 53.66 54.75 52.18 54.24 744,197 +0.65(+1.21%)
Apr 01, 2014 51.88 53.73 51.46 53.59 1,041,332 +1.80(+3.48%)
Mar 31, 2014 51.23 52.08 50.37 51.79 747,125 +1.06(+2.09%)
Mar 28, 2014 51.57 52.22 50.61 50.73 610,152 -0.70(-1.36%)
Mar 27, 2014 52.12 53.66 50.90 51.43 1,069,269 -0.64(-1.23%)
Mar 26, 2014 53.39 54.05 52.03 52.07 713,756 -0.84(-1.59%)
Mar 25, 2014 53.16 54.30 52.35 52.91 575,520 +0.16(+0.30%)
Mar 24, 2014 53.79 53.79 52.07 52.75 706,359 -1.17(-2.17%)
Mar 21, 2014 54.84 54.97 52.96 53.92 1,361,054 -0.80(-1.46%)
Mar 20, 2014 54.08 54.79 53.39 54.72 573,615 +0.56(+1.03%)
Mar 19, 2014 55.13 55.31 53.61 54.16 674,207 -0.62(-1.13%)
Mar 18, 2014 53.58 55.04 53.51 54.78 687,696 +1.33(+2.49%)
Mar 17, 2014 53.00 53.78 52.89 53.45 470,818 +0.71(+1.35%)
Mar 14, 2014 52.25 53.12 51.77 52.74 470,023 +0.36(+0.69%)
Mar 13, 2014 54.67 54.74 51.77 52.38 757,760 -1.94(-3.57%)
Mar 12, 2014 53.69 54.62 53.09 54.32 462,378 +0.04(+0.07%)
Mar 11, 2014 55.62 55.90 54.02 54.28 727,278 -1.32(-2.37%)
Mar 10, 2014 55.25 55.96 54.88 55.60 897,712 +0.32(+0.58%)
Mar 07, 2014 55.31 55.32 53.91 55.28 892,012 +0.53(+0.97%)
Mar 06, 2014 54.28 55.23 54.27 54.75 897,542 +0.68(+1.26%)
Mar 05, 2014 55.16 55.64 53.99 54.07 844,822 -1.05(-1.91%)
Mar 04, 2014 53.04 55.58 52.94 55.12 1,461,279 +2.83(+5.40%)
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.