Skip to main content

Align Technology (NQ: ALGN )

327.69 -0.21 (-0.07%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 684.62 684.62 665.41 665.43 433,579 -7.63(-1.13%)
Sep 29, 2021 679.40 683.12 671.44 673.06 356,681 -4.26(-0.63%)
Sep 28, 2021 692.07 692.74 672.65 677.32 496,082 -23.72(-3.38%)
Sep 27, 2021 716.59 720.07 693.39 701.04 473,427 -24.20(-3.34%)
Sep 24, 2021 718.47 726.29 715.29 725.24 272,053 -1.87(-0.26%)
Sep 23, 2021 723.00 737.45 720.18 727.11 349,709 +10.50(+1.47%)
Sep 22, 2021 713.31 725.27 701.21 716.61 447,956 +7.46(+1.05%)
Sep 21, 2021 717.14 721.00 705.94 709.15 646,874 -0.49(-0.07%)
Sep 20, 2021 708.02 713.68 698.03 709.64 684,108 -9.74(-1.35%)
Sep 17, 2021 728.90 730.61 715.00 719.38 834,244 -8.91(-1.22%)
Sep 16, 2021 712.98 731.20 710.35 728.29 656,931 +17.98(+2.53%)
Sep 15, 2021 706.06 712.84 692.23 710.31 844,001 +3.86(+0.55%)
Sep 14, 2021 718.36 724.64 703.60 706.45 441,116 -4.23(-0.60%)
Sep 13, 2021 726.54 726.54 695.63 710.68 502,846 -9.99(-1.39%)
Sep 10, 2021 730.22 731.24 718.75 720.67 344,835 -5.74(-0.79%)
Sep 09, 2021 734.46 735.17 723.78 726.41 422,761 -3.51(-0.48%)
Sep 08, 2021 716.98 733.33 715.12 729.92 503,882 +13.56(+1.89%)
Sep 07, 2021 719.80 720.50 706.00 716.36 439,361 -5.14(-0.71%)
Sep 03, 2021 729.87 729.87 711.98 721.50 356,643 -7.53(-1.03%)
Sep 02, 2021 721.59 731.73 719.00 729.03 384,325 +10.31(+1.43%)
Sep 01, 2021 713.14 719.83 708.79 718.72 431,065 +9.72(+1.37%)
Aug 31, 2021 702.01 710.67 700.28 709.00 497,716 +6.89(+0.98%)
Aug 30, 2021 706.42 712.80 698.68 702.11 352,158 +0.26(+0.04%)
Aug 27, 2021 699.32 709.15 696.00 701.85 384,482 +5.29(+0.76%)
Aug 26, 2021 714.65 717.75 692.90 696.56 540,586 -20.34(-2.84%)
Aug 25, 2021 713.25 721.45 711.72 716.90 526,468 +4.06(+0.57%)
Aug 24, 2021 696.34 715.74 697.50 712.84 602,504 +15.34(+2.20%)
Aug 23, 2021 687.38 699.53 686.86 697.50 417,804 +15.93(+2.34%)
Aug 20, 2021 681.40 684.26 672.81 681.57 292,940 +1.71(+0.25%)
Aug 19, 2021 671.03 685.52 669.63 679.86 359,121 +4.60(+0.68%)
Aug 18, 2021 680.82 690.96 672.73 675.26 475,029 -5.63(-0.83%)
Aug 17, 2021 690.78 690.78 669.31 680.89 610,338 -9.87(-1.43%)
Aug 16, 2021 684.20 690.84 681.19 690.76 310,603 -0.43(-0.06%)
Aug 13, 2021 700.86 704.85 685.69 691.19 398,025 -13.08(-1.86%)
Aug 12, 2021 687.72 705.84 683.59 704.27 480,265 +16.49(+2.40%)
Aug 11, 2021 690.23 692.12 676.24 687.78 416,787 +0.40(+0.06%)
Aug 10, 2021 689.57 691.81 674.19 687.38 513,626 +0.82(+0.12%)
Aug 09, 2021 693.50 695.00 684.90 686.56 331,021 -7.11(-1.02%)
Aug 06, 2021 696.74 700.79 684.00 693.67 656,811 -5.55(-0.79%)
Aug 05, 2021 711.00 714.15 694.12 699.22 553,260 -8.79(-1.24%)
Aug 04, 2021 698.90 712.98 698.58 708.01 520,653 +6.67(+0.95%)
Aug 03, 2021 700.42 706.07 687.55 701.34 706,981 +1.34(+0.19%)
Aug 02, 2021 700.00 713.70 695.60 700.00 871,747 +4.20(+0.60%)
Jul 30, 2021 675.60 697.87 673.00 695.80 967,562 +18.83(+2.78%)
Jul 29, 2021 634.36 682.59 634.00 676.97 1,576,419 +55.10(+8.86%)
Jul 28, 2021 624.14 630.00 616.58 621.87 548,067 -3.64(-0.58%)
Jul 27, 2021 632.74 638.20 617.67 625.51 489,684 -10.07(-1.58%)
Jul 26, 2021 636.01 636.62 623.56 635.58 577,945 -2.70(-0.42%)
Jul 23, 2021 624.90 640.41 624.90 638.28 412,241 +10.36(+1.65%)
Jul 22, 2021 623.39 628.99 615.92 627.92 358,829 +8.27(+1.33%)
Jul 21, 2021 615.53 621.47 603.50 619.65 630,658 +3.94(+0.64%)
Jul 20, 2021 596.04 620.37 589.24 615.71 663,936 +20.15(+3.38%)
Jul 19, 2021 609.37 609.37 591.56 595.56 679,697 -20.56(-3.34%)
Jul 16, 2021 623.39 628.35 613.52 616.12 472,711 -5.58(-0.90%)
Jul 15, 2021 633.89 638.27 609.36 621.70 701,053 -13.39(-2.11%)
Jul 14, 2021 647.50 653.86 631.73 635.09 488,179 -7.32(-1.14%)
Jul 13, 2021 642.86 647.83 636.45 642.41 406,943 -0.45(-0.07%)
Jul 12, 2021 631.70 644.89 623.75 642.86 573,869 +15.67(+2.50%)
Jul 09, 2021 621.92 638.48 613.71 627.19 610,105 +10.40(+1.69%)
Jul 08, 2021 602.63 620.52 598.02 616.79 410,761 +4.57(+0.75%)
Jul 07, 2021 609.01 617.27 604.01 612.22 370,799 +7.55(+1.25%)
Jul 06, 2021 624.04 626.96 592.13 604.67 846,933 -19.50(-3.12%)
Jul 02, 2021 624.81 625.36 615.36 624.17 372,769 +5.21(+0.84%)
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.