Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

310.50 -3.28 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 227.69 232.97 224.72 229.89 1,206,300 +1.19(+0.52%)
Nov 29, 2018 234.53 235.50 224.13 228.70 1,155,833 -6.89(-2.92%)
Nov 28, 2018 222.25 236.35 222.02 235.59 1,374,246 +14.88(+6.74%)
Nov 27, 2018 221.79 225.39 219.63 220.71 1,421,624 -2.67(-1.20%)
Nov 26, 2018 221.92 229.37 221.10 223.38 1,076,392 +4.51(+2.06%)
Nov 23, 2018 214.88 220.56 214.21 218.87 539,200 +3.15(+1.46%)
Nov 21, 2018 215.72 215.72 215.72 0 +5.62(+2.67%)
Nov 20, 2018 189.03 212.82 188.57 210.10 3,432,632 +5.67(+2.77%)
Nov 19, 2018 223.85 223.95 203.70 204.43 1,798,448 -20.98(-9.31%)
Nov 16, 2018 220.76 228.80 218.71 225.41 1,061,300 +2.64(+1.19%)
Nov 15, 2018 219.52 223.45 216.01 222.77 958,222 +2.78(+1.26%)
Nov 14, 2018 221.90 225.19 217.35 219.99 1,026,153 +0.67(+0.31%)
Nov 13, 2018 219.00 225.21 217.30 219.32 1,400,256 +2.03(+0.93%)
Nov 12, 2018 231.97 232.99 214.62 217.29 1,597,213 -18.67(-7.91%)
Nov 09, 2018 243.42 244.62 226.37 235.96 2,023,100 -9.71(-3.95%)
Nov 08, 2018 245.54 246.80 240.95 245.67 1,429,485 +0.36(+0.15%)
Nov 07, 2018 231.72 248.50 230.77 245.31 2,228,103 +15.94(+6.95%)
Nov 06, 2018 227.50 231.23 225.43 229.37 953,483 +1.25(+0.55%)
Nov 05, 2018 227.77 229.64 221.54 228.12 1,315,128 -1.63(-0.71%)
Nov 02, 2018 233.53 239.47 227.02 229.75 2,215,500 -1.20(-0.52%)
Nov 01, 2018 222.27 231.38 220.54 230.95 1,557,836 +9.75(+4.41%)
Oct 31, 2018 226.49 229.76 220.26 221.20 1,603,569 -1.81(-0.81%)
Oct 30, 2018 216.80 225.62 215.00 223.01 1,850,491 +5.07(+2.33%)
Oct 29, 2018 234.76 235.49 212.02 217.94 2,542,479 -12.19(-5.30%)
Oct 26, 2018 228.00 237.59 218.01 230.13 4,629,500 -1.94(-0.84%)
Oct 25, 2018 231.23 235.50 203.12 232.07 8,519,651 -58.76(-20.20%)
Oct 24, 2018 311.08 315.98 290.21 290.83 2,084,638 -20.86(-6.69%)
Oct 23, 2018 305.90 313.30 295.78 311.69 1,263,250 -2.53(-0.81%)
Oct 22, 2018 313.70 318.01 306.01 314.22 1,272,383 +1.43(+0.46%)
Oct 19, 2018 326.29 327.71 310.45 312.79 1,335,200 -10.27(-3.18%)
Oct 18, 2018 331.85 333.22 317.52 323.06 834,807 -9.77(-2.94%)
Oct 17, 2018 338.81 339.95 329.01 332.83 706,866 -2.11(-0.63%)
Oct 16, 2018 321.25 335.34 320.65 334.94 1,123,526 +17.51(+5.52%)
Oct 15, 2018 326.53 327.48 316.42 317.43 1,120,035 -10.07(-3.07%)
Oct 12, 2018 326.13 329.18 317.12 327.50 1,478,600 +14.64(+4.68%)
Oct 11, 2018 312.30 325.37 309.18 312.86 1,588,425 -3.17(-1.00%)
Oct 10, 2018 336.28 336.62 315.33 316.03 1,669,747 -24.94(-7.31%)
Oct 09, 2018 341.59 346.77 336.02 340.97 1,025,451 -1.90(-0.55%)
Oct 08, 2018 350.12 352.95 333.08 342.87 1,379,007 -10.24(-2.90%)
Oct 05, 2018 356.20 364.79 345.24 353.11 1,301,600 -4.78(-1.34%)
Oct 04, 2018 373.57 375.14 355.38 357.89 1,277,275 -17.37(-4.63%)
Oct 03, 2018 379.94 381.00 372.47 375.26 879,810 -0.91(-0.24%)
Oct 02, 2018 390.52 390.52 374.56 376.17 892,428 -15.35(-3.92%)
Oct 01, 2018 393.36 397.85 390.00 391.52 615,763 +0.30(+0.08%)
Sep 28, 2018 389.85 395.23 387.96 391.22 495,700 +1.25(+0.32%)
Sep 27, 2018 391.00 395.16 387.68 389.97 447,151 +0.74(+0.19%)
Sep 26, 2018 392.73 395.16 386.04 389.23 591,465 -3.75(-0.95%)
Sep 25, 2018 390.00 398.88 389.08 392.98 613,174 +4.02(+1.03%)
Sep 24, 2018 379.00 391.92 377.31 388.96 475,414 +8.12(+2.13%)
Sep 21, 2018 381.84 384.24 378.43 380.84 786,000 +1.00(+0.26%)
Sep 20, 2018 381.19 385.48 375.93 379.84 626,810 -0.10(-0.03%)
Sep 19, 2018 386.40 388.67 377.14 379.94 552,145 -6.02(-1.56%)
Sep 18, 2018 378.38 386.89 378.38 385.96 474,938 +7.59(+2.01%)
Sep 17, 2018 390.54 393.98 377.56 378.37 754,391 -11.79(-3.02%)
Sep 14, 2018 383.31 391.60 381.99 390.16 746,400 +10.52(+2.77%)
Sep 13, 2018 383.87 388.79 377.55 379.64 551,877 -2.19(-0.57%)
Sep 12, 2018 382.90 385.24 374.24 381.83 527,415 -0.97(-0.25%)
Sep 11, 2018 373.36 382.98 371.00 382.80 603,320 +8.02(+2.14%)
Sep 10, 2018 370.89 376.49 367.41 374.78 550,912 +6.14(+1.67%)
Sep 07, 2018 368.76 374.52 365.20 368.64 515,300 -2.18(-0.59%)
Sep 06, 2018 373.55 376.61 367.09 370.82 671,295 -2.09(-0.56%)
Sep 05, 2018 384.92 384.92 366.08 372.91 1,028,173 -12.42(-3.22%)
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.