Skip to main content

Align Technology (NQ: ALGN )

205.03 -5.83 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 270.05 274.17 263.70 273.70 1,413,800 +3.75(+1.39%)
Jun 27, 2019 269.08 273.42 268.29 269.95 1,001,200 +1.87(+0.70%)
Jun 26, 2019 277.24 277.24 267.36 268.08 1,563,529 -7.94(-2.88%)
Jun 25, 2019 282.27 283.87 274.86 276.02 991,209 -6.14(-2.18%)
Jun 24, 2019 283.50 286.75 279.46 282.16 1,074,237 -1.40(-0.49%)
Jun 21, 2019 294.91 294.91 283.15 283.56 1,497,700 -12.11(-4.10%)
Jun 20, 2019 302.03 302.03 294.30 295.67 768,676 -1.17(-0.39%)
Jun 19, 2019 290.30 298.17 287.13 296.84 988,792 +6.78(+2.34%)
Jun 18, 2019 293.23 297.05 288.95 290.06 1,099,325 +1.38(+0.48%)
Jun 17, 2019 306.66 306.66 282.40 288.68 2,348,635 -17.02(-5.57%)
Jun 14, 2019 312.08 312.08 305.02 305.70 482,600 -5.37(-1.73%)
Jun 13, 2019 312.82 313.88 307.26 311.07 483,328 -0.93(-0.30%)
Jun 12, 2019 309.30 312.17 304.65 312.00 439,235 +3.12(+1.01%)
Jun 11, 2019 315.41 316.70 304.55 308.88 818,120 -6.15(-1.95%)
Jun 10, 2019 309.34 319.17 309.34 315.03 747,100 +7.37(+2.40%)
Jun 07, 2019 309.43 314.00 306.63 307.66 780,300 +1.30(+0.42%)
Jun 06, 2019 302.03 308.59 298.48 306.36 603,882 +3.79(+1.25%)
Jun 05, 2019 301.92 303.74 295.32 302.57 870,231 +5.33(+1.79%)
Jun 04, 2019 288.16 298.08 286.63 297.24 1,088,182 +13.92(+4.91%)
Jun 03, 2019 282.86 285.27 276.05 283.32 1,349,993 -1.03(-0.36%)
May 31, 2019 277.88 289.61 272.60 284.35 2,509,600 -12.33(-4.16%)
May 30, 2019 297.89 303.90 293.78 296.68 653,542 -0.73(-0.25%)
May 29, 2019 302.37 302.37 293.82 297.41 1,354,463 -7.40(-2.43%)
May 28, 2019 311.07 317.34 304.31 304.81 963,999 -6.66(-2.14%)
May 24, 2019 309.59 312.90 306.81 311.47 545,100 +3.62(+1.18%)
May 23, 2019 315.13 315.82 305.59 307.85 1,150,114 -10.97(-3.44%)
May 22, 2019 321.04 323.00 315.89 318.82 560,338 -0.86(-0.27%)
May 21, 2019 322.50 326.21 319.14 319.68 575,640 -0.01(-0.00%)
May 20, 2019 319.55 322.69 313.58 319.69 716,695 -2.92(-0.91%)
May 17, 2019 328.20 330.72 321.71 322.61 826,100 -8.26(-2.50%)
May 16, 2019 326.00 334.64 326.00 330.87 865,856 +5.16(+1.58%)
May 15, 2019 319.00 328.66 316.01 325.71 727,251 +5.62(+1.76%)
May 14, 2019 312.25 323.18 312.08 320.09 884,252 +9.94(+3.20%)
May 13, 2019 312.27 317.94 308.15 310.15 947,284 -11.78(-3.66%)
May 10, 2019 322.15 324.77 314.00 321.93 704,100 -1.32(-0.41%)
May 09, 2019 318.55 325.57 313.73 323.25 784,926 +0.38(+0.12%)
May 08, 2019 324.27 325.00 318.52 322.87 751,458 -2.64(-0.81%)
May 07, 2019 324.19 328.44 320.68 325.51 846,485 -3.95(-1.20%)
May 06, 2019 320.80 329.58 317.20 329.46 1,377,169 -1.62(-0.49%)
May 03, 2019 328.86 333.17 327.27 331.08 885,600 +5.20(+1.60%)
May 02, 2019 320.70 332.00 318.55 325.88 1,128,934 +4.54(+1.41%)
May 01, 2019 325.26 327.86 320.51 321.34 1,006,482 -3.34(-1.03%)
Apr 30, 2019 318.52 325.37 318.00 324.68 920,680 +7.18(+2.26%)
Apr 29, 2019 318.24 321.35 315.62 317.50 1,213,476 -0.48(-0.15%)
Apr 26, 2019 298.75 318.19 297.90 317.98 1,802,100 +21.24(+7.16%)
Apr 25, 2019 294.10 316.00 286.61 296.74 3,274,237 -0.34(-0.11%)
Apr 24, 2019 296.00 298.32 291.73 297.08 1,371,624 +1.00(+0.34%)
Apr 23, 2019 292.10 298.85 289.01 296.08 1,572,182 +5.45(+1.88%)
Apr 22, 2019 279.38 292.33 278.15 290.63 1,462,822 +9.14(+3.25%)
Apr 18, 2019 276.33 281.50 272.36 281.49 1,140,400 +7.81(+2.85%)
Apr 17, 2019 290.09 290.80 271.66 273.68 1,822,388 -14.70(-5.10%)
Apr 16, 2019 293.59 295.63 285.04 288.38 733,190 -4.17(-1.43%)
Apr 15, 2019 293.83 299.04 291.16 292.55 1,064,690 -0.53(-0.18%)
Apr 12, 2019 290.62 297.87 290.62 293.08 746,400 +3.42(+1.18%)
Apr 11, 2019 290.92 292.20 286.68 289.66 498,406 -0.46(-0.16%)
Apr 10, 2019 286.39 291.82 286.29 290.12 831,095 +4.87(+1.71%)
Apr 09, 2019 290.00 290.00 283.01 285.25 1,086,519 -5.35(-1.84%)
Apr 08, 2019 295.55 295.70 289.75 290.60 752,440 -5.28(-1.78%)
Apr 05, 2019 291.00 301.09 291.00 295.88 1,386,100 +7.92(+2.75%)
Apr 04, 2019 289.92 291.11 283.19 287.96 550,381 -1.31(-0.45%)
Apr 03, 2019 293.44 296.00 288.62 289.27 1,270,753 -2.76(-0.95%)
Apr 02, 2019 285.75 292.69 284.10 292.03 907,698 +6.88(+2.41%)
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.