Align Technology (NQ: ALGN )

327.01 -0.89 (-0.27%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 331.70 338.50 330.21 331.95 1,421,179 +0.50(+0.15%)
May 30, 2018 327.92 333.34 327.23 331.45 903,232 +5.27(+1.62%)
May 29, 2018 318.19 326.81 317.86 326.18 1,027,268 +7.64(+2.40%)
May 25, 2018 318.54 318.54 318.54 0 +1.50(+0.47%)
May 24, 2018 310.13 318.59 308.00 317.04 1,354,158 +8.84(+2.87%)
May 23, 2018 297.86 308.67 297.17 308.20 1,243,325 +10.34(+3.47%)
May 22, 2018 305.96 306.11 294.00 297.86 856,171 -4.60(-1.52%)
May 21, 2018 300.00 304.99 299.47 302.46 853,905 +4.46(+1.50%)
May 18, 2018 293.49 299.46 292.76 298.00 900,783 +5.28(+1.80%)
May 17, 2018 289.52 294.91 287.73 292.72 927,859 +4.76(+1.65%)
May 16, 2018 283.50 292.82 281.61 287.96 881,101 +4.19(+1.48%)
May 15, 2018 283.53 284.26 277.00 283.77 868,337 -2.65(-0.93%)
May 14, 2018 286.99 296.47 284.75 286.42 1,231,448 -0.07(-0.02%)
May 11, 2018 278.29 288.36 277.99 286.49 1,471,608 +8.76(+3.15%)
May 10, 2018 268.01 280.25 267.13 277.73 1,202,461 +9.73(+3.63%)
May 09, 2018 265.49 270.60 265.49 268.00 747,026 +2.54(+0.96%)
May 08, 2018 263.54 266.08 260.23 265.46 814,698 +0.43(+0.16%)
May 07, 2018 259.25 267.04 259.23 265.03 1,186,551 +6.06(+2.34%)
May 04, 2018 251.99 260.26 246.38 258.97 1,020,927 +3.83(+1.50%)
May 03, 2018 249.00 255.41 244.40 255.14 964,679 +5.67(+2.27%)
May 02, 2018 250.40 252.93 249.17 249.47 746,038 -1.87(-0.74%)
May 01, 2018 249.21 252.69 247.51 251.34 570,351 +1.49(+0.60%)
Apr 30, 2018 258.63 258.63 249.60 249.85 1,103,482 -8.05(-3.12%)
Apr 27, 2018 259.99 260.84 251.48 257.90 981,712 -1.99(-0.77%)
Apr 26, 2018 261.99 266.10 242.71 259.89 2,927,739 +14.26(+5.81%)
Apr 25, 2018 238.47 245.78 234.40 245.63 1,297,648 +5.97(+2.49%)
Apr 24, 2018 248.62 251.47 235.82 239.66 1,267,377 -7.54(-3.05%)
Apr 23, 2018 248.63 251.37 245.01 247.20 846,464 +0.13(+0.05%)
Apr 20, 2018 253.38 256.66 245.41 247.07 1,323,286 -5.71(-2.26%)
Apr 19, 2018 265.82 267.01 250.27 252.78 2,458,345 -24.27(-8.76%)
Apr 18, 2018 274.00 280.23 270.57 277.05 884,159 +4.40(+1.61%)
Apr 17, 2018 269.17 274.52 267.78 272.65 958,148 +7.15(+2.69%)
Apr 16, 2018 264.77 268.32 263.02 265.50 533,568 +3.78(+1.44%)
Apr 13, 2018 266.22 267.21 259.50 261.72 594,139 -2.04(-0.77%)
Apr 12, 2018 259.62 264.88 258.47 263.76 579,685 +6.74(+2.62%)
Apr 11, 2018 255.58 260.46 254.53 257.02 490,842 -1.25(-0.48%)
Apr 10, 2018 254.17 259.96 252.34 258.27 942,491 +9.21(+3.70%)
Apr 09, 2018 248.37 255.26 247.62 249.06 578,463 +3.83(+1.56%)
Apr 06, 2018 252.40 255.72 243.20 245.23 909,745 -10.12(-3.96%)
Apr 05, 2018 251.32 259.73 251.32 255.35 1,015,108 +6.42(+2.58%)
Apr 04, 2018 239.72 250.01 238.50 248.93 752,945 +5.31(+2.18%)
Apr 03, 2018 244.01 248.09 240.08 243.62 847,271 +0.93(+0.38%)
Apr 02, 2018 251.00 254.80 238.17 242.69 927,835 -8.44(-3.36%)
Mar 29, 2018 251.13 251.13 251.13 0 +6.71(+2.75%)
Mar 28, 2018 248.52 248.90 241.03 244.42 1,175,005 -3.88(-1.56%)
Mar 27, 2018 263.98 264.74 245.82 248.30 1,041,688 -13.22(-5.06%)
Mar 26, 2018 254.00 261.87 250.15 261.52 893,474 +10.60(+4.22%)
Mar 23, 2018 260.13 265.84 250.28 250.92 996,912 -9.21(-3.54%)
Mar 22, 2018 266.55 269.80 260.00 260.13 714,004 -10.01(-3.71%)
Mar 21, 2018 270.67 271.99 267.20 270.14 578,267 -0.26(-0.10%)
Mar 20, 2018 266.92 270.67 264.77 270.40 542,791 +5.01(+1.89%)
Mar 19, 2018 268.65 274.40 262.13 265.39 867,975 -5.02(-1.86%)
Mar 16, 2018 273.76 274.15 267.57 270.41 810,140 -2.46(-0.90%)
Mar 15, 2018 272.23 276.14 269.76 272.87 719,162 +0.39(+0.14%)
Mar 14, 2018 271.29 274.07 269.27 272.48 612,009 +2.77(+1.03%)
Mar 13, 2018 276.56 276.98 267.29 269.71 854,297 -5.90(-2.14%)
Mar 12, 2018 272.07 277.31 271.13 275.61 827,123 +3.87(+1.42%)
Mar 09, 2018 270.00 273.22 269.99 271.74 854,946 +3.56(+1.33%)
Mar 08, 2018 264.92 268.69 263.57 268.18 622,822 +5.28(+2.01%)
Mar 07, 2018 263.92 262.90 679,192 +6.93(+2.71%)
Mar 06, 2018 256.01 257.39 252.16 255.97 739,487 +0.48(+0.19%)
Mar 05, 2018 252.84 256.64 247.64 255.49 818,241 +1.78(+0.70%)
Mar 02, 2018 243.65 254.89 241.30 253.71 1,016,135 +8.16(+3.32%)
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.