Skip to main content

Align Technology (NQ: ALGN )

327.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.