Skip to main content

Align Technology (NQ: ALGN )

289.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.34 63.11 61.65 62.71 843,671 +1.06(+1.72%)
Jun 29, 2015 62.26 62.74 61.53 61.65 863,361 -0.98(-1.56%)
Jun 26, 2015 61.88 62.66 61.69 62.63 734,972 +1.06(+1.72%)
Jun 25, 2015 61.25 62.17 61.17 61.57 790,830 +0.45(+0.74%)
Jun 24, 2015 63.00 63.17 60.93 61.12 959,260 -1.86(-2.95%)
Jun 23, 2015 63.31 63.60 62.52 62.98 664,480 -0.33(-0.52%)
Jun 22, 2015 63.71 63.71 62.80 63.31 497,408 +0.07(+0.11%)
Jun 19, 2015 62.40 63.48 62.21 63.24 991,425 +1.09(+1.75%)
Jun 18, 2015 62.29 63.48 62.00 62.15 784,059 -0.14(-0.22%)
Jun 17, 2015 64.54 64.99 59.56 62.29 3,297,182 -2.00(-3.11%)
Jun 16, 2015 63.04 64.31 62.75 64.29 668,642 +1.07(+1.69%)
Jun 15, 2015 62.66 63.40 61.76 63.22 643,627 +0.20(+0.32%)
Jun 12, 2015 62.83 63.37 62.39 63.02 678,697 +0.06(+0.10%)
Jun 11, 2015 62.59 63.05 62.20 62.96 406,645 +0.44(+0.70%)
Jun 10, 2015 61.92 62.65 61.04 62.52 286,864 +0.94(+1.53%)
Jun 09, 2015 62.11 62.11 61.32 61.58 251,557 -0.41(-0.66%)
Jun 08, 2015 63.05 63.23 61.73 61.99 344,862 -0.92(-1.46%)
Jun 05, 2015 62.73 62.98 61.81 62.91 478,400 +0.12(+0.19%)
Jun 04, 2015 63.11 63.36 62.39 62.79 1,308,752 -0.61(-0.96%)
Jun 03, 2015 62.75 63.93 62.50 63.40 1,235,048 +1.03(+1.65%)
Jun 02, 2015 61.39 62.41 61.10 62.37 792,758 +0.63(+1.02%)
Jun 01, 2015 61.08 62.72 61.08 61.74 844,212 +1.07(+1.76%)
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%)
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.