Skip to main content

Align Technology (NQ: ALGN )

191.83 +2.05 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 188.86 194.05 187.36 191.83 583,565 +2.05(+1.08%)
Nov 28, 2022 194.69 197.86 189.07 189.78 772,640 -4.89(-2.51%)
Nov 25, 2022 194.82 196.28 190.99 194.67 387,806 -1.61(-0.82%)
Nov 23, 2022 192.33 199.17 191.03 196.28 455,888 +4.89(+2.55%)
Nov 22, 2022 192.90 192.90 188.01 191.39 757,135 -0.24(-0.13%)
Nov 21, 2022 190.38 194.25 189.00 191.63 735,986 -1.93(-1.00%)
Nov 18, 2022 200.00 201.15 191.74 193.56 605,957 -1.40(-0.72%)
Nov 17, 2022 195.58 196.63 191.71 194.96 1,243,717 -6.43(-3.19%)
Nov 16, 2022 212.84 212.90 200.18 201.39 731,981 -11.53(-5.42%)
Nov 15, 2022 215.55 220.30 211.87 212.92 816,332 +2.59(+1.23%)
Nov 14, 2022 214.74 214.99 210.06 210.33 1,329,983 -8.65(-3.95%)
Nov 11, 2022 197.80 221.62 195.95 218.98 1,909,831 +22.50(+11.45%)
Nov 10, 2022 186.96 196.71 186.50 196.48 1,605,058 +21.90(+12.54%)
Nov 09, 2022 179.72 179.72 174.13 174.58 1,201,800 -5.82(-3.23%)
Nov 08, 2022 181.40 185.48 175.34 180.40 1,412,883 -0.97(-0.53%)
Nov 07, 2022 182.80 184.35 178.93 181.37 911,008 +0.44(+0.24%)
Nov 04, 2022 182.54 182.61 175.93 180.93 844,496 +5.10(+2.90%)
Nov 03, 2022 176.39 177.34 172.05 175.83 1,277,109 -3.25(-1.81%)
Nov 02, 2022 192.44 193.27 178.91 179.08 1,347,562 -13.98(-7.24%)
Nov 01, 2022 197.55 202.42 192.53 193.06 2,003,420 -1.24(-0.64%)
Oct 31, 2022 190.00 201.56 190.00 194.30 1,990,064 +5.68(+3.01%)
Oct 28, 2022 180.23 190.44 179.29 188.62 1,865,674 +7.09(+3.91%)
Oct 27, 2022 188.89 188.89 176.00 181.53 4,187,719 -40.11(-18.10%)
Oct 26, 2022 219.17 229.56 217.98 221.64 1,299,863 +3.66(+1.68%)
Oct 25, 2022 212.39 221.72 212.39 217.98 1,402,036 +6.59(+3.12%)
Oct 24, 2022 207.97 211.51 204.87 211.39 852,044 +3.72(+1.79%)
Oct 21, 2022 196.58 208.45 192.63 207.67 1,183,002 +9.39(+4.74%)
Oct 20, 2022 204.01 208.06 197.78 198.28 1,076,889 -6.70(-3.27%)
Oct 19, 2022 207.17 210.07 203.57 204.98 530,056 -5.02(-2.39%)
Oct 18, 2022 219.47 222.37 207.99 210.00 765,195 -1.44(-0.68%)
Oct 17, 2022 205.61 213.49 203.26 211.44 725,397 +9.81(+4.87%)
Oct 14, 2022 216.79 217.73 201.09 201.63 718,577 -10.68(-5.03%)
Oct 13, 2022 200.02 214.37 197.87 212.31 872,931 +4.26(+2.05%)
Oct 12, 2022 207.98 209.58 203.21 208.05 719,805 -0.40(-0.19%)
Oct 11, 2022 206.77 213.10 202.01 208.45 740,127 +1.07(+0.52%)
Oct 10, 2022 213.17 213.79 205.00 207.38 692,550 -4.20(-1.99%)
Oct 07, 2022 217.46 220.09 210.39 211.58 779,545 -10.78(-4.85%)
Oct 06, 2022 229.16 233.64 222.05 222.36 580,206 -6.45(-2.82%)
Oct 05, 2022 225.81 230.45 221.45 228.81 587,830 -1.10(-0.48%)
Oct 04, 2022 221.67 230.27 220.83 229.91 1,213,817 +14.27(+6.62%)
Oct 03, 2022 209.14 217.32 206.00 215.64 1,051,813 +8.53(+4.12%)
Sep 30, 2022 211.96 218.31 206.76 207.11 956,553 -3.90(-1.85%)
Sep 29, 2022 208.57 211.50 204.32 211.01 1,083,518 -1.09(-0.51%)
Sep 28, 2022 216.60 216.60 206.67 212.10 2,323,914 -2.12(-0.99%)
Sep 27, 2022 223.68 225.81 212.42 214.22 968,480 -5.42(-2.47%)
Sep 26, 2022 222.43 228.10 217.19 219.64 843,986 -2.79(-1.25%)
Sep 23, 2022 215.52 222.93 213.24 222.43 1,149,847 +4.48(+2.06%)
Sep 22, 2022 224.14 225.66 214.68 217.95 909,778 -8.73(-3.85%)
Sep 21, 2022 232.22 240.20 225.81 226.68 795,446 -5.54(-2.39%)
Sep 20, 2022 239.56 240.45 231.31 232.22 849,547 -11.97(-4.90%)
Sep 19, 2022 244.58 247.63 235.20 244.19 802,306 -4.83(-1.94%)
Sep 16, 2022 247.80 250.36 242.25 249.02 1,615,162 -2.98(-1.18%)
Sep 15, 2022 244.02 260.31 244.02 252.00 1,240,110 +5.26(+2.13%)
Sep 14, 2022 246.89 252.12 243.41 246.74 811,871 -0.32(-0.13%)
Sep 13, 2022 255.00 255.16 246.45 247.06 711,396 -20.73(-7.74%)
Sep 12, 2022 264.29 272.15 264.03 267.79 508,944 +4.68(+1.78%)
Sep 09, 2022 259.09 264.93 259.09 263.11 760,284 +5.81(+2.26%)
Sep 08, 2022 245.37 258.25 244.03 257.30 624,499 +7.36(+2.94%)
Sep 07, 2022 239.23 250.29 237.66 249.94 594,704 +10.95(+4.58%)
Sep 06, 2022 244.55 244.81 234.55 238.99 652,410 -5.52(-2.26%)
Sep 02, 2022 249.54 250.94 241.92 244.51 603,178 -1.23(-0.50%)
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.