Skip to main content

Align Technology (NQ: ALGN )

357.54 +75.01 (+26.55%)
Streaming Delayed Price Updated: 12:01 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 270.29 284.14 268.94 282.53 1,982,111 +12.80(+4.75%)
Jan 31, 2023 265.26 269.78 265.00 269.73 844,711 +3.91(+1.47%)
Jan 30, 2023 263.50 268.55 261.50 265.82 1,454,302 -3.38(-1.26%)
Jan 27, 2023 260.00 270.00 259.02 269.20 1,165,255 +6.25(+2.38%)
Jan 26, 2023 255.86 263.10 254.99 262.95 1,176,710 +10.87(+4.31%)
Jan 25, 2023 246.82 252.47 245.64 252.08 820,668 -0.55(-0.22%)
Jan 24, 2023 250.08 258.31 250.08 252.63 919,568 +1.25(+0.50%)
Jan 23, 2023 246.12 253.85 244.84 251.38 1,026,939 +8.37(+3.44%)
Jan 20, 2023 237.78 243.30 235.84 243.01 734,187 +6.71(+2.84%)
Jan 19, 2023 242.07 242.72 230.18 236.30 1,210,765 -10.50(-4.25%)
Jan 18, 2023 247.28 254.71 246.05 246.80 1,155,960 +0.76(+0.31%)
Jan 17, 2023 238.78 246.44 237.88 246.04 1,226,335 +6.28(+2.62%)
Jan 13, 2023 233.17 240.15 232.28 239.76 807,108 +4.18(+1.77%)
Jan 12, 2023 234.16 237.24 228.34 235.58 1,007,290 +1.42(+0.61%)
Jan 11, 2023 234.00 238.15 231.21 234.16 1,151,109 +1.91(+0.82%)
Jan 10, 2023 227.17 233.45 227.17 232.25 720,693 +4.58(+2.01%)
Jan 09, 2023 224.03 230.35 222.08 227.67 830,611 +6.91(+3.13%)
Jan 06, 2023 222.10 222.99 212.87 220.76 636,964 +0.94(+0.43%)
Jan 05, 2023 221.89 222.92 216.90 219.82 778,658 -4.81(-2.14%)
Jan 04, 2023 217.26 225.23 215.14 224.63 1,021,024 +12.35(+5.82%)
Jan 03, 2023 215.46 219.53 208.28 212.28 1,169,338 +1.28(+0.61%)
Dec 30, 2022 208.10 211.31 206.71 211.00 681,718 -1.14(-0.54%)
Dec 29, 2022 203.61 214.20 201.61 212.14 728,428 +10.56(+5.24%)
Dec 28, 2022 204.80 206.53 200.39 201.58 1,140,513 -3.01(-1.47%)
Dec 27, 2022 203.23 207.12 200.16 204.59 729,911 +0.92(+0.45%)
Dec 23, 2022 201.58 203.88 198.25 203.67 931,528 +0.18(+0.09%)
Dec 22, 2022 202.28 203.63 196.88 203.49 728,836 -0.79(-0.39%)
Dec 21, 2022 201.04 204.38 200.16 204.28 818,960 +3.51(+1.75%)
Dec 20, 2022 196.30 203.64 195.86 200.77 903,417 +2.01(+1.01%)
Dec 19, 2022 197.90 202.81 197.81 198.76 1,176,606 +0.55(+0.28%)
Dec 16, 2022 198.25 200.00 193.00 198.21 2,033,769 -3.76(-1.86%)
Dec 15, 2022 191.74 216.04 186.74 201.97 2,746,618 +6.16(+3.15%)
Dec 14, 2022 197.32 202.00 193.52 195.81 693,793 -2.77(-1.39%)
Dec 13, 2022 205.81 207.49 195.89 198.58 1,031,235 +3.57(+1.83%)
Dec 12, 2022 190.95 196.44 188.40 195.01 1,105,641 +6.20(+3.28%)
Dec 09, 2022 190.52 193.54 188.48 188.81 603,632 -1.65(-0.87%)
Dec 08, 2022 188.53 192.02 186.05 190.46 663,471 +3.13(+1.67%)
Dec 07, 2022 185.67 189.09 184.66 187.33 564,300 +1.29(+0.69%)
Dec 06, 2022 186.76 187.23 183.26 186.04 708,628 -1.87(-1.00%)
Dec 05, 2022 195.00 195.84 187.54 187.91 932,634 -10.50(-5.29%)
Dec 02, 2022 197.03 200.00 195.93 198.41 566,973 -3.36(-1.67%)
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.