Align Technology (NQ: ALGN )

632.97 USD -5.31 (-0.83%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 624.90 640.41 624.90 638.28 412,241 +10.36(+1.65%)
Jul 22, 2021 623.39 628.99 615.92 627.92 358,829 +8.27(+1.33%)
Jul 21, 2021 615.53 621.47 603.50 619.65 630,658 +3.94(+0.64%)
Jul 20, 2021 596.04 620.37 589.24 615.71 663,936 +20.15(+3.38%)
Jul 19, 2021 609.37 609.37 591.56 595.56 679,697 -20.56(-3.34%)
Jul 16, 2021 623.39 628.35 613.52 616.12 472,711 -5.58(-0.90%)
Jul 15, 2021 633.89 638.27 609.36 621.70 701,053 -13.39(-2.11%)
Jul 14, 2021 647.50 653.86 631.73 635.09 488,179 -7.32(-1.14%)
Jul 13, 2021 642.86 647.83 636.45 642.41 406,943 -0.45(-0.07%)
Jul 12, 2021 631.70 644.89 623.75 642.86 573,869 +15.67(+2.50%)
Jul 09, 2021 621.92 638.48 613.71 627.19 610,105 +10.40(+1.69%)
Jul 08, 2021 602.63 620.53 598.02 616.79 410,761 +4.57(+0.75%)
Jul 07, 2021 609.01 617.27 604.01 612.22 370,799 +7.55(+1.25%)
Jul 06, 2021 624.04 626.96 592.13 604.67 846,933 -19.50(-3.12%)
Jul 02, 2021 624.81 625.36 615.36 624.17 372,769 +5.21(+0.84%)
Jul 01, 2021 609.31 619.04 607.59 618.96 658,875 +7.96(+1.30%)
Jun 30, 2021 608.73 616.08 603.54 611.00 508,801 -1.80(-0.29%)
Jun 29, 2021 623.00 624.55 611.57 612.80 427,463 -8.72(-1.40%)
Jun 28, 2021 618.45 629.35 614.43 621.52 574,916 +6.54(+1.06%)
Jun 25, 2021 623.00 625.65 607.32 614.98 2,123,187 -2.41(-0.39%)
Jun 24, 2021 609.64 627.44 608.00 617.39 837,619 +11.57(+1.91%)
Jun 23, 2021 602.39 608.61 596.00 605.82 574,899 +1.11(+0.18%)
Jun 22, 2021 611.51 611.81 598.11 604.71 618,239 -6.83(-1.12%)
Jun 21, 2021 604.94 615.18 597.84 611.54 549,414 +9.90(+1.65%)
Jun 18, 2021 612.88 617.11 599.34 601.64 993,977 -11.69(-1.91%)
Jun 17, 2021 596.80 616.66 595.82 613.33 599,965 +13.73(+2.29%)
Jun 16, 2021 599.20 601.88 587.59 599.60 414,389 -0.45(-0.07%)
Jun 15, 2021 609.38 613.15 596.11 600.05 398,510 -5.72(-0.94%)
Jun 14, 2021 613.59 614.95 601.20 605.77 381,737 -5.77(-0.94%)
Jun 11, 2021 611.99 615.80 605.64 611.54 345,095 -0.61(-0.10%)
Jun 10, 2021 585.81 612.56 582.55 612.15 585,506 +26.65(+4.55%)
Jun 09, 2021 593.00 595.65 583.67 585.50 325,869 -4.26(-0.72%)
Jun 08, 2021 582.08 591.94 579.15 589.76 337,094 +9.49(+1.64%)
Jun 07, 2021 579.44 585.95 575.29 580.27 438,566 -2.08(-0.36%)
Jun 04, 2021 574.45 586.00 572.53 582.35 511,273 +15.39(+2.71%)
Jun 03, 2021 567.28 576.56 563.87 566.96 517,763 -8.53(-1.48%)
Jun 02, 2021 592.82 592.82 573.85 575.49 463,040 -17.99(-3.03%)
Jun 01, 2021 592.44 596.76 585.11 593.48 611,880 +3.33(+0.56%)
May 28, 2021 605.00 609.14 589.73 590.15 358,446 -9.62(-1.60%)
May 27, 2021 595.00 603.17 586.51 599.77 878,168 +3.08(+0.52%)
May 26, 2021 593.00 599.49 591.26 596.69 455,778 +1.74(+0.29%)
May 25, 2021 605.15 610.49 592.95 594.95 482,250 -9.50(-1.57%)
May 24, 2021 596.90 611.00 594.10 604.45 514,540 +12.70(+2.15%)
May 21, 2021 594.10 601.39 587.81 591.75 543,990 +3.85(+0.65%)
May 20, 2021 575.00 590.53 574.19 587.90 444,515 +16.41(+2.87%)
May 19, 2021 558.01 572.31 551.01 571.49 502,446 +1.99(+0.35%)
May 18, 2021 567.10 582.71 565.51 569.50 653,356 +9.98(+1.78%)
May 17, 2021 562.10 567.53 554.97 559.52 369,733 -9.52(-1.67%)
May 14, 2021 562.55 572.50 555.97 569.04 366,967 +15.42(+2.79%)
May 13, 2021 557.58 559.95 546.02 553.62 421,044 +4.98(+0.91%)
May 12, 2021 553.42 557.58 547.51 548.64 651,048 -17.62(-3.11%)
May 11, 2021 538.24 570.12 536.23 566.26 823,966 +11.76(+2.12%)
May 10, 2021 596.16 596.16 551.28 554.50 866,602 -43.84(-7.33%)
May 07, 2021 586.08 604.00 586.08 598.34 694,786 +13.62(+2.33%)
May 06, 2021 568.69 584.95 560.58 584.72 705,777 +15.47(+2.72%)
May 05, 2021 587.00 587.24 568.26 569.25 608,992 -12.90(-2.22%)
May 04, 2021 594.18 594.18 560.50 582.15 1,100,922 -17.62(-2.94%)
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.