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

Align Technology (NQ: ALGN )

304.76 +4.62 (+1.54%)
Streaming Delayed Price Updated: 12:45 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 (%)
Nov 30, 2023 216.73 217.85 211.63 213.80 1,218,454 -2.68(-1.24%)
Nov 29, 2023 217.00 221.65 215.94 216.48 1,124,702 +2.34(+1.09%)
Nov 28, 2023 216.75 216.75 212.56 214.14 700,360 -2.61(-1.20%)
Nov 27, 2023 217.73 218.46 215.74 216.75 809,651 -2.73(-1.24%)
Nov 24, 2023 218.11 220.95 217.79 219.48 487,288 +2.19(+1.01%)
Nov 22, 2023 217.37 221.17 216.75 217.29 732,977 +1.99(+0.92%)
Nov 21, 2023 215.55 216.08 213.08 215.30 1,035,162 +0.06(+0.03%)
Nov 20, 2023 206.10 216.03 206.10 215.24 1,292,941 +8.60(+4.16%)
Nov 17, 2023 204.51 208.12 203.00 206.64 1,089,153 +3.52(+1.73%)
Nov 16, 2023 209.61 212.98 202.60 203.12 1,269,175 -1.94(-0.95%)
Nov 15, 2023 203.50 212.96 203.50 205.06 1,285,377 +2.34(+1.15%)
Nov 14, 2023 199.79 205.70 198.84 202.72 1,497,069 +11.50(+6.01%)
Nov 13, 2023 191.20 193.46 190.75 191.22 942,374 -0.91(-0.47%)
Nov 10, 2023 189.81 192.69 186.01 192.13 1,488,348 +4.79(+2.56%)
Nov 09, 2023 194.97 194.97 186.12 187.34 1,123,753 -6.28(-3.24%)
Nov 08, 2023 197.67 197.67 192.04 193.62 1,185,697 -3.90(-1.97%)
Nov 07, 2023 198.07 199.65 196.02 197.52 1,221,030 -0.25(-0.13%)
Nov 06, 2023 202.00 202.64 197.10 197.77 1,563,344 +0.33(+0.17%)
Nov 03, 2023 194.60 202.97 194.60 197.44 2,162,257 +5.12(+2.66%)
Nov 02, 2023 188.95 193.51 184.89 192.32 1,971,793 +9.11(+4.97%)
Nov 01, 2023 183.74 184.06 178.52 183.21 1,572,576 -1.38(-0.75%)
Oct 31, 2023 188.09 189.54 183.50 184.59 1,210,792 -2.15(-1.15%)
Oct 30, 2023 192.66 194.12 176.34 186.74 2,888,272 -4.20(-2.20%)
Oct 27, 2023 192.51 197.47 185.55 190.94 2,731,882 +0.38(+0.20%)
Oct 26, 2023 196.90 201.06 187.21 190.56 5,186,377 -63.13(-24.88%)
Oct 25, 2023 263.00 264.44 252.33 253.69 1,972,626 -11.77(-4.43%)
Oct 24, 2023 264.64 267.93 262.75 265.46 1,128,783 -0.26(-0.10%)
Oct 23, 2023 266.68 269.62 265.25 265.72 736,923 -4.16(-1.54%)
Oct 20, 2023 271.27 272.90 266.67 269.88 495,489 -0.41(-0.15%)
Oct 19, 2023 271.57 275.29 268.96 270.29 457,947 -2.11(-0.77%)
Oct 18, 2023 272.43 274.73 269.09 272.40 694,393 -4.36(-1.58%)
Oct 17, 2023 270.93 278.38 270.93 276.76 521,846 +4.40(+1.62%)
Oct 16, 2023 269.97 275.39 264.64 272.36 784,086 +6.37(+2.39%)
Oct 13, 2023 268.00 270.73 263.56 265.99 764,915 -2.01(-0.75%)
Oct 12, 2023 278.00 278.20 265.62 268.00 902,720 -9.52(-3.43%)
Oct 11, 2023 285.04 286.94 276.09 277.52 914,084 -8.99(-3.14%)
Oct 10, 2023 285.03 291.69 282.48 286.51 476,243 +2.57(+0.91%)
Oct 09, 2023 280.81 284.77 277.00 283.94 438,873 -0.70(-0.25%)
Oct 06, 2023 276.28 287.68 275.37 284.64 702,330 +4.46(+1.59%)
Oct 05, 2023 291.70 292.00 276.49 280.18 1,015,214 -11.52(-3.95%)
Oct 04, 2023 292.03 292.44 286.47 291.70 783,668 +1.09(+0.38%)
Oct 03, 2023 296.05 301.77 288.41 290.61 584,654 -9.15(-3.05%)
Oct 02, 2023 302.97 305.36 296.03 299.76 565,665 -5.56(-1.82%)
Sep 29, 2023 309.37 311.79 303.57 305.32 463,943 -2.19(-0.71%)
Sep 28, 2023 300.91 310.75 300.91 307.51 529,819 +5.83(+1.93%)
Sep 27, 2023 300.00 303.93 297.12 301.68 744,195 +2.67(+0.89%)
Sep 26, 2023 296.31 300.99 295.32 299.01 607,941 +0.99(+0.33%)
Sep 25, 2023 298.08 298.51 296.55 298.02 656,191 -0.54(-0.18%)
Sep 22, 2023 301.71 303.96 297.09 298.56 613,640 -1.72(-0.57%)
Sep 21, 2023 305.70 305.70 298.87 300.28 847,892 -9.22(-2.98%)
Sep 20, 2023 318.21 319.00 309.44 309.50 606,697 -8.50(-2.67%)
Sep 19, 2023 324.30 326.07 316.68 318.00 558,940 -7.32(-2.25%)
Sep 18, 2023 331.13 332.49 325.08 325.32 484,749 -6.77(-2.04%)
Sep 15, 2023 332.42 335.73 326.49 332.09 848,745 -0.75(-0.23%)
Sep 14, 2023 329.38 334.43 325.07 332.84 573,805 +10.43(+3.24%)
Sep 13, 2023 320.79 324.54 316.32 322.41 492,356 +0.12(+0.04%)
Sep 12, 2023 330.97 334.24 321.66 322.29 500,244 -12.89(-3.85%)
Sep 11, 2023 335.00 336.11 331.00 335.18 491,396 +2.92(+0.88%)
Sep 08, 2023 339.61 342.00 330.36 332.26 702,971 -8.67(-2.54%)
Sep 07, 2023 367.71 367.71 339.77 340.93 1,539,675 -28.77(-7.78%)
Sep 06, 2023 367.86 370.41 365.25 369.70 618,498 +1.07(+0.29%)
Sep 05, 2023 374.90 374.90 367.00 368.63 529,795 -6.27(-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.