Skip to main content

Align Technology (NQ: ALGN )

216.48 +2.34 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.