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

Align Technology (NQ: ALGN )

303.23 +3.09 (+1.03%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 18, 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 (%)
Feb 28, 2018 264.90 267.78 262.44 262.52 657,310 -1.35(-0.51%)
Feb 27, 2018 265.48 267.27 263.50 263.87 635,565 -2.71(-1.02%)
Feb 26, 2018 266.80 268.40 262.42 266.58 722,093 +1.51(+0.57%)
Feb 23, 2018 261.99 266.80 258.14 265.07 939,952 +5.39(+2.08%)
Feb 22, 2018 262.33 253.75 259.68 1,084,802 +7.54(+2.99%)
Feb 21, 2018 255.36 262.82 252.00 252.14 1,085,966 -3.31(-1.30%)
Feb 20, 2018 250.57 258.72 250.50 255.45 1,138,832 +3.95(+1.57%)
Feb 16, 2018 251.50 251.50 251.50 0 -1.27(-0.50%)
Feb 15, 2018 253.71 246.00 252.77 1,410,712 +6.43(+2.61%)
Feb 14, 2018 246.90 231.35 246.34 1,214,324 +12.61(+5.40%)
Feb 13, 2018 236.70 233.73 724,301 +0.60(+0.26%)
Feb 12, 2018 233.25 235.00 226.34 233.13 1,206,549 +3.76(+1.64%)
Feb 09, 2018 223.75 232.41 219.11 229.37 1,549,902 +8.66(+3.92%)
Feb 08, 2018 233.57 233.96 220.70 220.71 1,918,155 -13.62(-5.81%)
Feb 07, 2018 241.00 242.22 233.60 234.33 1,160,371 -7.12(-2.95%)
Feb 06, 2018 232.71 245.65 228.00 241.45 2,283,401 -4.52(-1.84%)
Feb 05, 2018 252.21 255.46 241.66 245.97 1,866,616 -11.41(-4.43%)
Feb 02, 2018 251.57 262.57 250.93 257.38 1,622,810 +1.81(+0.71%)
Feb 01, 2018 261.59 262.65 252.20 255.57 1,735,076 -6.43(-2.45%)
Jan 31, 2018 261.01 270.60 248.21 262.00 4,011,085 -8.08(-2.99%)
Jan 30, 2018 270.45 272.00 245.00 270.08 2,436,760 -6.69(-2.42%)
Jan 29, 2018 284.45 284.97 268.17 276.77 1,583,478 -7.20(-2.54%)
Jan 26, 2018 275.16 287.32 273.27 283.97 1,132,636 +10.41(+3.81%)
Jan 25, 2018 273.70 276.23 270.00 273.56 566,317 +1.28(+0.47%)
Jan 24, 2018 273.52 274.39 267.60 272.28 749,360 +0.12(+0.04%)
Jan 23, 2018 267.00 276.61 266.88 272.16 973,398 +5.06(+1.89%)
Jan 22, 2018 269.64 271.73 258.92 267.10 1,146,657 -2.36(-0.88%)
Jan 19, 2018 268.10 269.57 263.20 269.46 1,231,386 -1.24(-0.46%)
Jan 18, 2018 272.25 272.69 266.51 270.70 1,051,928 -1.55(-0.57%)
Jan 17, 2018 265.16 273.60 264.25 272.25 1,174,790 +8.37(+3.17%)
Jan 16, 2018 262.12 268.18 260.56 263.88 1,198,237 +5.45(+2.11%)
Jan 12, 2018 258.43 258.43 258.43 0 +5.52(+2.18%)
Jan 11, 2018 248.00 253.20 246.01 252.91 722,520 +4.60(+1.85%)
Jan 10, 2018 248.31 874,822 -3.13(-1.24%)
Jan 09, 2018 250.00 253.64 250.00 251.44 1,175,820 +2.54(+1.02%)
Jan 08, 2018 242.00 250.99 241.04 248.90 2,066,954 +7.83(+3.25%)
Jan 05, 2018 234.88 243.30 234.22 241.07 1,569,541 +7.77(+3.33%)
Jan 04, 2018 234.90 235.66 230.25 233.30 1,362,880 +2.10(+0.91%)
Jan 03, 2018 226.06 231.48 225.01 231.20 924,601 +6.58(+2.93%)
Jan 02, 2018 222.61 223.20 220.36 224.62 979,676 +2.43(+1.09%)
Dec 29, 2017 222.19 222.19 222.19 0 -4.29(-1.89%)
Dec 28, 2017 227.79 227.79 222.61 226.48 612,177 +0.03(+0.01%)
Dec 27, 2017 223.22 229.01 223.12 226.45 706,561 +2.91(+1.30%)
Dec 26, 2017 222.36 224.42 220.26 223.54 445,999 +0.42(+0.19%)
Dec 22, 2017 216.37 224.01 212.86 223.12 1,155,192 +4.36(+1.99%)
Dec 21, 2017 234.29 235.13 217.55 218.76 2,062,978 -14.89(-6.37%)
Dec 20, 2017 235.86 236.24 232.66 233.65 485,962 -1.40(-0.60%)
Dec 19, 2017 235.47 236.53 234.21 235.05 597,345 -0.42(-0.18%)
Dec 18, 2017 234.35 236.92 233.01 235.47 800,266 +1.92(+0.82%)
Dec 15, 2017 235.34 235.34 231.50 233.55 1,642,581 -0.25(-0.11%)
Dec 14, 2017 235.81 237.90 232.84 233.80 980,359 -1.83(-0.78%)
Dec 13, 2017 234.53 237.50 234.53 235.63 737,991 +1.26(+0.54%)
Dec 12, 2017 234.80 238.60 234.00 234.37 1,010,898 +0.71(+0.30%)
Dec 11, 2017 237.42 239.02 232.78 233.66 1,056,690 -4.77(-2.00%)
Dec 08, 2017 242.72 245.81 235.05 238.43 1,004,267 -2.95(-1.22%)
Dec 07, 2017 236.11 242.17 232.50 241.38 1,217,892 +8.37(+3.59%)
Dec 06, 2017 228.16 233.74 225.74 233.01 1,215,400 +5.65(+2.49%)
Dec 05, 2017 225.02 233.82 224.30 227.36 2,147,898 +1.56(+0.69%)
Dec 04, 2017 257.83 257.99 222.74 225.80 3,878,538 -28.27(-11.13%)
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.