Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 317.02 326.31 316.73 325.30 1,098,746 +7.57(+2.38%)
Apr 27, 2023 321.95 326.55 309.00 317.73 2,439,834 -36.82(-10.38%)
Apr 26, 2023 351.83 355.21 348.12 354.55 1,207,530 +3.03(+0.86%)
Apr 25, 2023 359.83 362.23 351.06 351.52 995,187 -11.54(-3.18%)
Apr 24, 2023 355.14 363.27 352.33 363.06 810,257 +7.92(+2.23%)
Apr 21, 2023 353.64 356.48 351.07 355.14 675,107 +2.75(+0.78%)
Apr 20, 2023 351.94 357.98 351.59 352.39 502,577 -3.98(-1.12%)
Apr 19, 2023 345.09 357.87 345.09 356.37 522,612 +8.32(+2.39%)
Apr 18, 2023 353.37 355.87 346.09 348.05 684,982 +0.36(+0.10%)
Apr 17, 2023 343.17 348.14 341.70 347.69 559,390 +5.42(+1.58%)
Apr 14, 2023 341.67 346.48 337.73 342.27 558,366 +0.92(+0.27%)
Apr 13, 2023 336.68 341.57 334.63 341.35 656,208 +9.10(+2.74%)
Apr 12, 2023 342.38 343.22 331.73 332.25 535,095 -6.75(-1.99%)
Apr 11, 2023 331.47 342.20 331.47 339.00 904,792 +8.34(+2.52%)
Apr 10, 2023 319.58 330.80 316.62 330.66 555,150 +7.52(+2.33%)
Apr 06, 2023 315.67 324.63 312.47 323.14 612,982 +6.12(+1.93%)
Apr 05, 2023 324.44 324.44 314.16 317.02 526,553 -9.82(-3.00%)
Apr 04, 2023 329.50 333.01 325.08 326.84 489,997 -0.51(-0.16%)
Apr 03, 2023 333.29 335.08 324.30 327.35 645,952 -6.79(-2.03%)
Mar 31, 2023 315.04 335.15 315.00 334.14 1,215,289 +22.29(+7.15%)
Mar 30, 2023 311.19 314.55 309.51 311.85 565,943 +5.64(+1.84%)
Mar 29, 2023 309.37 310.05 303.71 306.21 499,919 +0.92(+0.30%)
Mar 28, 2023 306.43 309.87 304.31 305.29 616,681 -0.66(-0.22%)
Mar 27, 2023 308.25 311.92 301.86 305.95 700,386 -0.75(-0.24%)
Mar 24, 2023 309.70 311.31 300.86 306.70 994,133 -4.78(-1.53%)
Mar 23, 2023 314.06 319.54 307.35 311.48 1,006,871 -0.83(-0.27%)
Mar 22, 2023 327.00 327.00 312.08 312.31 1,007,746 -15.33(-4.68%)
Mar 21, 2023 319.98 330.71 318.01 327.64 854,595 +11.28(+3.57%)
Mar 20, 2023 320.19 321.63 314.45 316.36 632,560 -4.51(-1.41%)
Mar 17, 2023 325.09 326.49 317.67 320.87 1,580,829 -5.53(-1.69%)
Mar 16, 2023 317.69 327.98 314.56 326.40 925,073 +8.23(+2.59%)
Mar 15, 2023 313.04 318.61 307.65 318.17 1,105,175 -2.59(-0.81%)
Mar 14, 2023 322.17 326.79 316.12 320.76 871,530 +5.35(+1.70%)
Mar 13, 2023 311.41 322.88 307.37 315.41 1,017,106 +2.62(+0.84%)
Mar 10, 2023 321.97 322.50 306.71 312.79 882,951 -8.85(-2.75%)
Mar 09, 2023 333.12 336.63 321.00 321.64 859,737 -10.62(-3.20%)
Mar 08, 2023 333.59 334.81 327.90 332.26 572,317 -2.52(-0.75%)
Mar 07, 2023 337.02 341.81 333.41 334.78 933,098 -1.02(-0.30%)
Mar 06, 2023 337.39 357.00 334.94 335.80 2,189,372 +1.24(+0.37%)
Mar 03, 2023 314.53 335.67 314.53 334.56 1,447,048 +21.35(+6.82%)
Mar 02, 2023 303.22 313.62 303.17 313.21 673,425 +4.68(+1.52%)
Mar 01, 2023 307.50 310.63 302.20 308.53 932,032 -0.97(-0.31%)
Feb 28, 2023 303.55 313.11 303.55 309.50 754,120 +4.86(+1.60%)
Feb 27, 2023 309.30 311.16 303.15 304.64 672,081 -1.64(-0.54%)
Feb 24, 2023 297.47 306.78 297.26 306.28 699,696 +0.82(+0.27%)
Feb 23, 2023 304.34 306.72 297.51 305.46 807,328 +2.74(+0.91%)
Feb 22, 2023 303.81 308.43 300.65 302.72 960,469 -1.28(-0.42%)
Feb 21, 2023 313.00 315.35 303.75 304.00 917,093 -12.71(-4.01%)
Feb 17, 2023 322.16 322.19 312.61 316.71 944,035 -9.46(-2.90%)
Feb 16, 2023 331.68 336.50 323.73 326.17 983,552 -12.22(-3.61%)
Feb 15, 2023 327.98 339.10 327.70 338.39 1,015,169 +6.87(+2.07%)
Feb 14, 2023 324.39 334.28 320.12 331.52 1,045,075 +6.26(+1.92%)
Feb 13, 2023 319.25 325.54 315.45 325.26 946,346 +9.45(+2.99%)
Feb 10, 2023 321.38 322.68 310.38 315.81 1,046,395 -5.57(-1.73%)
Feb 09, 2023 336.48 337.57 320.45 321.38 1,115,708 -13.45(-4.02%)
Feb 08, 2023 341.64 343.55 333.00 334.83 731,207 -10.24(-2.97%)
Feb 07, 2023 341.02 346.75 332.80 345.07 1,239,583 +2.61(+0.76%)
Feb 06, 2023 347.99 364.76 341.82 342.46 2,007,883 -0.64(-0.19%)
Feb 03, 2023 350.41 352.83 341.00 343.10 1,664,736 -16.78(-4.66%)
Feb 02, 2023 336.50 368.87 332.60 359.88 4,436,447 +77.35(+27.38%)
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.