Chronicle Journal: Finance

Align Technology (NQ: ALGN )

439.51 USD -15.58 (-3.42%)
Official Closing Price Updated: 7:55 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 447.81 450.48 439.00 439.51 801,788 -15.58(-3.42%)
Oct 27, 2020 455.35 469.91 450.92 455.09 802,939 +0.58(+0.13%)
Oct 26, 2020 462.73 475.37 447.93 454.51 1,640,991 -15.05(-3.21%)
Oct 23, 2020 451.34 470.43 444.77 469.56 1,959,900 +16.33(+3.60%)
Oct 22, 2020 424.32 459.00 424.00 453.23 5,115,451 +117.42(+34.97%)
Oct 21, 2020 334.20 338.67 328.97 335.81 883,476 +1.21(+0.36%)
Oct 20, 2020 330.14 339.68 327.91 334.60 565,395 +7.76(+2.37%)
Oct 19, 2020 339.00 343.21 322.87 326.84 660,577 -9.68(-2.88%)
Oct 16, 2020 338.89 343.00 335.08 336.52 548,800 -0.15(-0.04%)
Oct 15, 2020 330.11 338.12 330.00 336.67 616,512 +3.57(+1.07%)
Oct 14, 2020 333.53 337.20 328.39 333.10 555,454 +2.28(+0.69%)
Oct 13, 2020 334.48 336.26 329.02 330.82 524,962 -4.93(-1.47%)
Oct 12, 2020 334.99 339.77 330.90 335.75 603,836 +7.11(+2.16%)
Oct 09, 2020 331.39 331.86 325.18 328.64 384,100 +1.07(+0.33%)
Oct 08, 2020 325.59 328.56 321.86 327.57 346,138 +3.95(+1.22%)
Oct 07, 2020 320.40 327.09 320.40 323.62 488,374 +7.54(+2.39%)
Oct 06, 2020 322.19 327.91 315.24 316.08 499,646 -3.43(-1.07%)
Oct 05, 2020 317.63 320.31 312.72 319.51 645,806 +4.62(+1.47%)
Oct 02, 2020 312.02 319.13 310.03 314.89 544,600 -2.72(-0.86%)
Oct 01, 2020 333.64 333.64 313.86 317.61 857,293 -9.75(-2.98%)
Sep 30, 2020 322.56 332.88 320.29 327.36 687,029 +7.19(+2.25%)
Sep 29, 2020 323.90 328.92 320.00 320.17 452,371 -2.69(-0.83%)
Sep 28, 2020 324.93 328.78 320.99 322.86 522,074 +4.93(+1.55%)
Sep 25, 2020 310.03 320.95 307.17 317.93 479,800 +6.05(+1.94%)
Sep 24, 2020 306.15 316.43 297.44 311.88 734,199 +3.56(+1.15%)
Sep 23, 2020 322.04 325.00 307.38 308.32 578,782 -14.25(-4.42%)
Sep 22, 2020 326.76 327.02 313.98 322.57 492,725 +0.27(+0.08%)
Sep 21, 2020 314.79 322.56 302.04 322.30 642,598 +1.33(+0.41%)
Sep 18, 2020 329.60 333.13 314.97 320.97 909,200 -7.06(-2.15%)
Sep 17, 2020 323.37 329.26 319.02 328.03 620,460 -1.83(-0.55%)
Sep 16, 2020 338.23 340.29 328.74 329.86 610,579 -5.38(-1.60%)
Sep 15, 2020 326.93 339.73 324.73 335.24 795,969 +11.78(+3.64%)
Sep 14, 2020 319.49 326.60 319.49 323.46 454,108 +5.80(+1.83%)
Sep 11, 2020 328.95 333.00 314.00 317.66 746,200 -10.29(-3.14%)
Sep 10, 2020 324.06 333.07 323.99 327.95 1,093,220 +4.03(+1.24%)
Sep 09, 2020 310.07 328.84 310.07 323.92 946,138 +14.70(+4.75%)
Sep 08, 2020 303.09 313.81 299.03 309.22 916,301 +0.22(+0.07%)
Sep 04, 2020 318.00 318.00 299.33 309.00 837,400 -5.52(-1.76%)
Sep 03, 2020 324.45 325.00 310.68 314.52 810,764 -9.91(-3.05%)
Sep 02, 2020 307.72 324.88 306.64 324.43 870,826 +19.00(+6.22%)
Sep 01, 2020 297.10 307.25 293.33 305.43 714,019 +8.45(+2.85%)
Aug 31, 2020 300.21 300.94 295.03 296.98 575,117 -3.60(-1.20%)
Aug 28, 2020 306.00 306.24 299.80 300.58 418,700 -5.06(-1.66%)
Aug 27, 2020 300.27 310.35 299.26 305.64 739,035 +4.94(+1.64%)
Aug 26, 2020 294.12 301.93 291.23 300.70 673,756 +4.02(+1.36%)
Aug 25, 2020 296.03 297.27 289.52 296.68 580,511 +1.60(+0.54%)
Aug 24, 2020 297.31 303.35 293.13 295.08 624,263 +0.79(+0.27%)
Aug 21, 2020 296.27 299.84 293.63 294.29 464,000 -2.96(-1.00%)
Aug 20, 2020 300.00 302.10 295.23 297.25 449,256 -4.26(-1.41%)
Aug 19, 2020 307.48 308.45 301.07 301.51 398,169 -4.56(-1.49%)
Aug 18, 2020 310.87 311.00 304.58 306.07 431,192 -3.45(-1.11%)
Aug 17, 2020 310.67 314.89 308.82 309.52 590,215 +2.56(+0.83%)
Aug 14, 2020 311.01 312.89 305.71 306.96 334,200 -5.26(-1.68%)
Aug 13, 2020 308.56 316.28 306.99 312.22 443,622 +4.24(+1.38%)
Aug 12, 2020 306.27 309.75 303.88 307.98 360,573 +3.85(+1.27%)
Aug 11, 2020 304.95 311.43 302.60 304.13 699,917 +1.23(+0.41%)
Aug 10, 2020 305.37 307.21 298.86 302.90 552,023 -2.91(-0.95%)
Aug 07, 2020 301.10 309.10 299.99 305.81 818,500 +4.01(+1.33%)
Aug 06, 2020 294.52 301.90 292.34 301.80 633,236 +3.29(+1.10%)
Aug 05, 2020 289.70 299.66 287.23 298.51 719,783 +10.24(+3.55%)
Aug 04, 2020 286.65 289.29 279.83 288.27 824,792 +0.91(+0.32%)
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.