Skip to main content

Align Technology (NQ: ALGN )

205.03 -5.83 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 375.14 375.68 369.01 374.90 374,371 +4.76(+1.29%)
Aug 31, 2023 372.50 374.46 369.70 370.14 578,024 -0.72(-0.19%)
Aug 30, 2023 371.11 374.87 369.61 370.86 579,130 +3.24(+0.88%)
Aug 29, 2023 358.15 368.00 356.90 367.62 413,088 +8.96(+2.50%)
Aug 28, 2023 360.49 360.73 356.45 358.66 274,433 +2.31(+0.65%)
Aug 25, 2023 351.00 357.02 348.44 356.35 421,951 +5.64(+1.61%)
Aug 24, 2023 366.72 369.50 350.53 350.71 613,657 -8.77(-2.44%)
Aug 23, 2023 353.55 362.87 353.55 359.48 505,420 +7.85(+2.23%)
Aug 22, 2023 342.52 353.50 342.00 351.63 534,873 +9.04(+2.64%)
Aug 21, 2023 351.00 351.94 342.28 342.59 590,565 -7.77(-2.22%)
Aug 18, 2023 345.49 352.43 344.25 350.36 503,823 +1.18(+0.34%)
Aug 17, 2023 360.61 360.61 348.02 349.18 639,971 -9.36(-2.61%)
Aug 16, 2023 359.57 361.57 357.73 358.54 526,021 -2.51(-0.70%)
Aug 15, 2023 359.84 364.70 356.21 361.05 487,771 +0.56(+0.16%)
Aug 14, 2023 351.33 360.67 349.65 360.49 431,933 +7.61(+2.16%)
Aug 11, 2023 343.90 354.56 342.20 352.88 517,150 +5.65(+1.63%)
Aug 10, 2023 354.35 357.14 345.88 347.23 387,526 -5.57(-1.58%)
Aug 09, 2023 358.73 359.88 352.67 352.80 422,365 -4.95(-1.38%)
Aug 08, 2023 357.57 359.13 353.53 357.75 536,396 -3.50(-0.97%)
Aug 07, 2023 361.86 364.61 358.30 361.25 547,894 -0.19(-0.05%)
Aug 04, 2023 366.99 369.71 359.72 361.44 613,456 -4.80(-1.31%)
Aug 03, 2023 363.22 367.40 362.19 366.24 412,537 -1.16(-0.32%)
Aug 02, 2023 372.00 372.65 363.30 367.40 575,688 -9.22(-2.45%)
Aug 01, 2023 374.68 379.73 372.61 376.62 608,276 -1.27(-0.34%)
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%)
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.