Skip to main content

Align Technology (NQ: ALGN )

288.20 -0.80 (-0.28%)
Streaming Delayed Price Updated: 9:31 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 288.94 290.93 285.14 289.00 553,784 +1.62(+0.56%)
Aug 11, 2022 291.90 297.92 286.23 287.38 391,940 -0.43(-0.15%)
Aug 10, 2022 283.34 287.90 279.44 287.81 717,308 +14.17(+5.18%)
Aug 09, 2022 288.35 288.35 271.95 273.64 750,960 -19.42(-6.63%)
Aug 08, 2022 295.19 302.97 291.40 293.06 642,269 -0.83(-0.28%)
Aug 05, 2022 286.82 294.20 283.28 293.89 708,229 +0.16(+0.05%)
Aug 04, 2022 286.63 296.25 285.00 293.73 782,304 +7.52(+2.63%)
Aug 03, 2022 284.00 287.99 279.00 286.21 628,593 +4.98(+1.77%)
Aug 02, 2022 278.02 285.15 275.54 281.23 583,967 -1.59(-0.56%)
Aug 01, 2022 278.33 289.98 276.69 282.82 918,081 +1.85(+0.66%)
Jul 29, 2022 277.59 283.54 274.03 280.97 893,092 -1.28(-0.45%)
Jul 28, 2022 270.55 283.83 255.90 282.25 2,250,318 +19.64(+7.48%)
Jul 27, 2022 256.57 265.72 255.31 262.61 1,440,397 +10.75(+4.27%)
Jul 26, 2022 253.16 253.16 247.11 251.86 1,333,436 -0.21(-0.08%)
Jul 25, 2022 265.30 265.30 250.22 252.07 1,596,397 -13.81(-5.19%)
Jul 22, 2022 278.70 281.23 262.00 265.88 1,256,865 -18.36(-6.46%)
Jul 21, 2022 275.47 286.46 273.09 284.24 733,271 +9.75(+3.55%)
Jul 20, 2022 265.74 282.91 265.33 274.49 954,238 +7.18(+2.69%)
Jul 19, 2022 259.11 269.84 257.00 267.31 690,630 +13.23(+5.21%)
Jul 18, 2022 257.78 261.85 252.79 254.08 617,269 -0.80(-0.31%)
Jul 15, 2022 252.02 256.09 247.27 254.88 449,795 +7.70(+3.12%)
Jul 14, 2022 245.15 248.97 240.05 247.18 905,709 -2.68(-1.07%)
Jul 13, 2022 242.64 254.03 238.30 249.86 568,922 +0.88(+0.35%)
Jul 12, 2022 251.36 254.29 245.91 248.98 565,202 -0.50(-0.20%)
Jul 11, 2022 257.97 261.54 247.86 249.48 706,961 -12.04(-4.60%)
Jul 08, 2022 254.27 269.46 252.28 261.52 971,842 +1.88(+0.72%)
Jul 07, 2022 251.84 260.19 250.52 259.64 681,630 +10.10(+4.05%)
Jul 06, 2022 254.22 256.04 247.42 249.54 920,626 -4.57(-1.80%)
Jul 05, 2022 243.50 255.27 239.18 254.11 765,498 +6.77(+2.74%)
Jul 01, 2022 237.03 247.67 235.28 247.34 682,532 +10.67(+4.51%)
Jun 30, 2022 240.67 243.65 232.62 236.67 835,850 -5.48(-2.26%)
Jun 29, 2022 243.87 244.19 236.81 242.15 841,368 +0.23(+0.10%)
Jun 28, 2022 251.51 254.76 241.43 241.92 702,511 -8.25(-3.30%)
Jun 27, 2022 258.76 259.79 249.10 250.17 1,044,984 -8.58(-3.32%)
Jun 24, 2022 253.08 258.93 252.51 258.75 2,794,003 +7.63(+3.04%)
Jun 23, 2022 237.98 252.57 236.62 251.12 1,164,162 +16.03(+6.82%)
Jun 22, 2022 226.48 240.80 225.86 235.09 1,600,070 +4.78(+2.08%)
Jun 21, 2022 241.14 241.99 229.97 230.31 1,412,135 -4.16(-1.77%)
Jun 17, 2022 230.96 240.31 230.84 234.47 1,941,685 +4.65(+2.02%)
Jun 16, 2022 235.59 239.22 228.35 229.82 1,506,475 -13.96(-5.73%)
Jun 15, 2022 240.99 249.53 237.12 243.78 1,396,205 +5.70(+2.39%)
Jun 14, 2022 245.03 245.63 235.55 238.08 1,011,153 -5.93(-2.43%)
Jun 13, 2022 246.89 251.97 242.67 244.01 1,273,164 -13.05(-5.07%)
Jun 10, 2022 257.40 259.34 251.63 257.06 1,547,868 -5.50(-2.09%)
Jun 09, 2022 268.72 273.91 262.73 262.55 813,613 -10.58(-3.87%)
Jun 08, 2022 275.42 277.71 272.32 273.13 750,868 -0.38(-0.14%)
Jun 07, 2022 265.76 275.75 265.76 273.51 654,213 +4.50(+1.67%)
Jun 06, 2022 280.87 281.50 266.62 269.01 829,269 -4.59(-1.68%)
Jun 03, 2022 278.66 280.46 272.85 273.60 643,248 -11.27(-3.96%)
Jun 02, 2022 266.76 287.05 264.54 284.87 1,126,653 +19.70(+7.43%)
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.