Skip to main content

Align Technology (NQ: ALGN )

326.98 -0.92 (-0.28%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 266.67 275.81 264.37 274.44 862,486 +7.96(+2.99%)
Jun 29, 2020 265.34 268.00 259.16 266.48 595,216 +3.34(+1.27%)
Jun 26, 2020 258.03 265.90 254.69 263.14 1,452,500 +5.71(+2.22%)
Jun 25, 2020 255.44 258.31 251.11 257.43 693,027 -0.22(-0.09%)
Jun 24, 2020 261.97 265.57 253.29 257.65 988,771 -9.76(-3.65%)
Jun 23, 2020 263.11 268.88 262.96 267.41 735,456 +6.91(+2.65%)
Jun 22, 2020 261.85 262.43 255.79 260.50 641,516 -0.41(-0.16%)
Jun 19, 2020 269.06 271.06 257.05 260.91 1,062,400 -3.70(-1.40%)
Jun 18, 2020 261.09 268.00 258.39 264.61 774,800 +2.40(+0.92%)
Jun 17, 2020 269.10 269.10 261.12 262.21 499,561 -2.58(-0.97%)
Jun 16, 2020 268.23 273.83 260.02 264.79 804,450 +5.99(+2.31%)
Jun 15, 2020 244.96 259.83 241.57 258.80 738,422 +7.40(+2.94%)
Jun 12, 2020 250.64 257.34 243.94 251.40 1,305,800 +13.12(+5.51%)
Jun 11, 2020 251.77 255.00 237.24 238.28 1,583,244 -29.28(-10.94%)
Jun 10, 2020 280.00 283.91 266.61 267.56 1,277,892 -12.15(-4.34%)
Jun 09, 2020 286.00 287.51 279.42 279.71 1,316,405 -10.04(-3.47%)
Jun 08, 2020 286.31 292.04 285.21 289.75 1,205,842 +1.54(+0.53%)
Jun 05, 2020 267.85 288.88 267.05 288.21 1,900,200 +28.14(+10.82%)
Jun 04, 2020 268.11 271.00 258.83 260.07 913,919 -8.28(-3.09%)
Jun 03, 2020 265.00 272.94 263.13 268.35 877,620 +4.56(+1.73%)
Jun 02, 2020 253.09 263.83 251.00 263.79 1,248,553 +13.24(+5.28%)
Jun 01, 2020 247.34 250.85 243.80 250.55 806,432 +4.93(+2.01%)
May 29, 2020 247.67 252.85 242.60 245.62 1,461,200 -3.56(-1.43%)
May 28, 2020 253.08 254.98 248.01 249.18 854,882 -2.23(-0.89%)
May 27, 2020 251.36 252.36 238.44 251.41 1,100,959 +3.51(+1.42%)
May 26, 2020 252.30 255.65 244.65 247.90 1,220,920 +4.16(+1.71%)
May 22, 2020 237.23 245.50 235.35 243.74 967,800 +5.65(+2.37%)
May 21, 2020 235.00 240.09 232.23 238.09 879,385 +2.07(+0.88%)
May 20, 2020 227.98 240.72 226.15 236.02 1,382,688 +11.65(+5.19%)
May 19, 2020 229.42 229.98 224.29 224.37 1,159,571 -5.05(-2.20%)
May 18, 2020 213.25 234.34 210.00 229.42 1,829,214 +25.75(+12.64%)
May 15, 2020 201.08 205.65 199.56 203.67 950,700 -2.42(-1.17%)
May 14, 2020 196.66 206.26 195.56 206.09 883,805 +5.11(+2.54%)
May 13, 2020 204.19 205.07 197.54 200.98 1,169,634 -5.47(-2.65%)
May 12, 2020 216.37 216.64 206.44 206.45 1,065,657 -7.85(-3.66%)
May 11, 2020 207.71 217.65 206.43 214.30 941,506 +4.27(+2.03%)
May 08, 2020 217.29 217.76 207.02 210.03 844,200 -3.47(-1.63%)
May 07, 2020 218.41 221.99 210.50 213.50 1,263,517 -2.43(-1.13%)
May 06, 2020 210.31 218.58 209.02 215.93 1,125,775 +7.32(+3.51%)
May 05, 2020 214.81 219.99 207.58 208.61 1,337,109 -1.53(-0.73%)
May 04, 2020 199.40 210.31 197.13 210.14 1,158,182 +6.88(+3.38%)
May 01, 2020 208.08 209.03 201.01 203.26 1,341,800 -11.59(-5.39%)
Apr 30, 2020 215.00 219.94 206.40 214.85 2,504,101 -5.73(-2.60%)
Apr 29, 2020 206.41 227.44 205.60 220.58 2,181,910 +17.07(+8.39%)
Apr 28, 2020 201.52 208.00 198.25 203.51 1,446,126 +6.84(+3.48%)
Apr 27, 2020 193.45 196.99 192.41 196.67 1,009,514 +4.70(+2.45%)
Apr 24, 2020 189.71 194.22 186.65 191.97 829,400 +3.97(+2.11%)
Apr 23, 2020 190.34 195.99 187.76 188.00 1,013,782 -2.03(-1.07%)
Apr 22, 2020 190.90 197.26 187.64 190.03 1,122,466 +2.77(+1.48%)
Apr 21, 2020 191.08 193.82 184.67 187.26 1,051,072 -9.45(-4.80%)
Apr 20, 2020 189.77 205.00 188.39 196.71 1,388,126 +3.71(+1.92%)
Apr 17, 2020 188.37 193.38 183.99 193.00 1,340,500 +12.66(+7.02%)
Apr 16, 2020 185.77 187.57 178.70 180.34 1,109,940 -3.49(-1.90%)
Apr 15, 2020 182.11 186.87 181.17 183.83 920,448 -6.17(-3.25%)
Apr 14, 2020 189.11 193.44 187.04 190.00 885,256 +4.28(+2.30%)
Apr 13, 2020 189.34 190.43 178.90 185.72 1,071,444 -7.47(-3.87%)
Apr 09, 2020 183.87 197.99 181.86 193.19 1,765,900 +8.78(+4.76%)
Apr 08, 2020 176.84 185.94 174.43 184.41 1,805,227 +9.86(+5.65%)
Apr 07, 2020 189.70 194.74 172.44 174.55 1,496,934 -2.19(-1.24%)
Apr 06, 2020 167.05 177.88 164.04 176.74 1,574,974 +22.54(+14.62%)
Apr 03, 2020 151.37 158.96 151.37 154.20 1,464,500 +2.13(+1.40%)
Apr 02, 2020 155.07 160.70 150.38 152.07 1,316,798 -5.13(-3.26%)
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.