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

Align Technology (NQ: ALGN )

301.34 +1.20 (+0.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2023 384.90 384.90 376.00 377.89 642,728 -4.01(-1.05%)
Jul 28, 2023 396.37 397.00 378.22 381.90 1,152,595 -3.41(-0.89%)
Jul 27, 2023 403.83 413.20 379.52 385.31 3,474,473 +45.46(+13.38%)
Jul 26, 2023 329.59 340.48 328.06 339.85 1,093,080 +7.71(+2.32%)
Jul 25, 2023 335.51 337.19 324.89 332.14 1,355,811 -4.87(-1.45%)
Jul 24, 2023 337.25 338.37 332.99 337.01 976,283 -0.36(-0.11%)
Jul 21, 2023 332.83 340.03 331.55 337.37 1,589,789 +6.38(+1.93%)
Jul 20, 2023 340.76 340.76 330.74 330.99 1,238,084 -11.59(-3.38%)
Jul 19, 2023 355.00 355.11 340.33 342.58 1,272,702 -18.04(-5.00%)
Jul 18, 2023 359.00 361.03 353.62 360.62 883,287 -9.74(-2.63%)
Jul 17, 2023 362.53 371.99 360.38 370.36 512,485 +3.48(+0.95%)
Jul 14, 2023 367.51 371.39 366.15 366.88 591,282 -0.68(-0.19%)
Jul 13, 2023 358.98 368.06 357.56 367.56 589,397 +9.96(+2.79%)
Jul 12, 2023 355.30 358.85 349.02 357.60 709,281 +7.50(+2.14%)
Jul 11, 2023 343.90 351.08 343.71 350.10 449,365 +6.40(+1.86%)
Jul 10, 2023 330.89 343.82 330.89 343.70 558,652 +14.16(+4.30%)
Jul 07, 2023 331.11 335.61 328.71 329.54 583,673 -1.38(-0.42%)
Jul 06, 2023 330.08 331.76 323.53 330.92 652,648 -5.90(-1.75%)
Jul 05, 2023 339.73 339.73 327.19 336.82 789,935 -7.77(-2.25%)
Jul 03, 2023 350.70 351.38 340.00 344.59 475,471 -9.05(-2.56%)
Jun 30, 2023 344.73 356.24 344.30 353.64 911,192 +11.85(+3.47%)
Jun 29, 2023 345.00 349.67 337.76 341.79 553,029 -3.28(-0.95%)
Jun 28, 2023 341.30 348.86 340.19 345.07 490,494 +4.38(+1.29%)
Jun 27, 2023 333.29 341.92 328.99 340.69 495,586 +9.23(+2.78%)
Jun 26, 2023 328.01 335.74 327.67 331.46 389,509 +2.63(+0.80%)
Jun 23, 2023 329.03 331.06 325.00 328.83 1,099,625 -5.57(-1.67%)
Jun 22, 2023 331.10 335.10 326.41 334.40 459,853 +3.69(+1.12%)
Jun 21, 2023 330.81 334.15 328.02 330.71 579,144 -0.72(-0.22%)
Jun 20, 2023 327.02 333.05 320.53 331.43 529,994 +1.14(+0.35%)
Jun 16, 2023 334.95 335.87 326.52 330.29 1,258,300 -2.98(-0.89%)
Jun 15, 2023 322.04 334.57 321.28 333.27 692,880 +10.81(+3.35%)
Jun 14, 2023 324.11 328.49 317.72 322.46 538,993 +0.44(+0.14%)
Jun 13, 2023 315.00 328.99 313.20 322.02 953,824 +10.73(+3.45%)
Jun 12, 2023 304.81 311.71 301.89 311.29 572,938 +6.85(+2.25%)
Jun 09, 2023 304.60 309.66 301.99 304.44 484,576 -2.32(-0.76%)
Jun 08, 2023 300.29 308.32 300.29 306.76 428,788 +5.03(+1.67%)
Jun 07, 2023 306.07 311.74 300.73 301.73 550,487 -2.95(-0.97%)
Jun 06, 2023 303.72 308.65 301.97 304.68 391,188 -0.47(-0.15%)
Jun 05, 2023 302.00 306.85 301.48 305.15 602,888 +3.15(+1.04%)
Jun 02, 2023 299.74 302.68 296.02 302.00 696,391 +4.80(+1.62%)
Jun 01, 2023 283.65 298.64 282.29 297.20 1,105,620 +14.54(+5.14%)
May 31, 2023 281.86 283.33 273.46 282.66 895,360 -2.29(-0.80%)
May 30, 2023 283.79 287.06 281.86 284.95 547,751 -0.44(-0.15%)
May 26, 2023 280.82 286.98 279.85 285.39 474,704 +5.31(+1.90%)
May 25, 2023 282.96 284.89 277.76 280.08 513,302 -1.15(-0.41%)
May 24, 2023 281.45 284.02 278.04 281.23 753,255 -1.32(-0.47%)
May 23, 2023 295.90 303.10 281.29 282.55 1,362,124 -18.28(-6.08%)
May 22, 2023 291.04 304.36 290.22 300.83 757,228 +9.84(+3.38%)
May 19, 2023 293.39 293.94 287.73 290.99 486,239 -2.43(-0.83%)
May 18, 2023 290.92 296.20 287.69 293.42 730,237 +2.06(+0.71%)
May 17, 2023 293.76 293.97 285.19 291.36 717,959 -0.94(-0.32%)
May 16, 2023 294.15 295.34 289.87 292.30 569,793 -4.98(-1.68%)
May 15, 2023 293.00 300.37 291.10 297.28 474,117 +3.57(+1.22%)
May 12, 2023 296.78 297.80 291.30 293.71 568,075 -2.37(-0.80%)
May 11, 2023 303.43 303.60 291.79 296.08 753,404 -9.18(-3.01%)
May 10, 2023 307.00 308.36 302.42 305.26 504,707 +2.52(+0.83%)
May 09, 2023 303.01 304.57 298.51 302.74 585,263 -3.33(-1.09%)
May 08, 2023 311.80 312.29 302.77 306.07 694,529 -7.57(-2.41%)
May 05, 2023 306.69 314.25 306.26 313.64 595,910 +9.53(+3.13%)
May 04, 2023 301.20 304.30 297.83 304.11 730,203 +1.00(+0.33%)
May 03, 2023 306.85 310.51 302.38 303.11 854,924 -3.73(-1.22%)
May 02, 2023 317.15 319.56 305.39 306.84 1,016,555 -10.49(-3.31%)
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.