Skip to main content

Align Technology (NQ: ALGN )

300.01 -2.41 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 301.36 304.62 297.24 300.01 645,110 -2.41(-0.80%)
Feb 29, 2024 303.10 306.80 301.65 302.42 576,684 +0.03(+0.01%)
Feb 28, 2024 308.87 309.40 302.06 302.39 557,408 -10.67(-3.41%)
Feb 27, 2024 311.79 313.71 308.14 313.06 487,671 +2.22(+0.71%)
Feb 26, 2024 312.90 316.90 310.74 310.84 489,033 -6.04(-1.91%)
Feb 23, 2024 315.35 321.83 314.06 316.88 579,950 +0.32(+0.10%)
Feb 22, 2024 305.44 317.25 303.58 316.56 732,260 +11.91(+3.91%)
Feb 21, 2024 307.81 309.11 300.08 304.65 920,685 -8.88(-2.83%)
Feb 20, 2024 304.33 314.70 303.01 313.53 1,031,755 +4.76(+1.54%)
Feb 16, 2024 307.19 314.32 305.08 308.77 764,443 -1.00(-0.32%)
Feb 15, 2024 307.36 312.48 305.43 309.77 711,581 +7.02(+2.32%)
Feb 14, 2024 295.33 303.13 293.30 302.75 757,123 +10.36(+3.54%)
Feb 13, 2024 290.97 296.17 288.33 292.39 867,300 -10.05(-3.32%)
Feb 12, 2024 294.71 303.88 294.71 302.44 827,518 +6.07(+2.05%)
Feb 09, 2024 292.83 298.54 291.06 296.37 855,677 +1.37(+0.46%)
Feb 08, 2024 285.37 296.60 283.67 295.00 1,150,631 +10.27(+3.61%)
Feb 07, 2024 288.18 291.04 282.59 284.73 835,435 -3.71(-1.29%)
Feb 06, 2024 276.50 293.92 276.02 288.44 1,440,927 +12.86(+4.67%)
Feb 05, 2024 272.06 276.42 267.93 275.58 675,502 +1.68(+0.61%)
Feb 02, 2024 270.00 277.29 263.85 273.90 1,259,936 +0.52(+0.19%)
Feb 01, 2024 303.00 308.00 266.30 273.38 4,919,966 +6.06(+2.27%)
Jan 31, 2024 264.55 274.00 262.00 267.32 1,507,792 +2.58(+0.97%)
Jan 30, 2024 267.78 271.00 264.05 264.74 1,112,944 -5.65(-2.09%)
Jan 29, 2024 263.14 274.80 263.14 270.39 1,166,168 +6.11(+2.31%)
Jan 26, 2024 264.55 269.85 262.60 264.28 894,511 +2.17(+0.83%)
Jan 25, 2024 261.34 262.56 254.28 262.11 894,100 +5.04(+1.96%)
Jan 24, 2024 269.00 269.00 257.05 257.07 957,158 -9.36(-3.51%)
Jan 23, 2024 274.10 274.10 264.26 266.43 554,389 -5.18(-1.91%)
Jan 22, 2024 269.00 273.38 266.05 271.61 534,365 +5.27(+1.98%)
Jan 19, 2024 264.20 267.21 260.45 266.34 644,203 +1.83(+0.69%)
Jan 18, 2024 264.09 264.68 259.22 264.51 614,486 +4.95(+1.91%)
Jan 17, 2024 261.00 264.79 256.81 259.56 991,039 -7.90(-2.95%)
Jan 16, 2024 268.50 268.92 264.58 267.46 467,898 -4.18(-1.54%)
Jan 12, 2024 276.36 279.14 270.13 271.64 440,385 -4.72(-1.71%)
Jan 11, 2024 276.89 280.22 273.85 276.36 675,381 -0.43(-0.16%)
Jan 10, 2024 277.00 279.94 271.22 276.79 717,787 -0.73(-0.26%)
Jan 09, 2024 269.34 281.94 268.68 277.52 694,396 +3.58(+1.31%)
Jan 08, 2024 264.81 275.00 263.78 273.94 704,120 +9.26(+3.50%)
Jan 05, 2024 259.00 269.75 259.00 264.68 846,853 +3.32(+1.27%)
Jan 04, 2024 255.00 263.19 253.20 261.36 909,589 +5.14(+2.01%)
Jan 03, 2024 263.59 263.72 250.28 256.22 1,354,207 -12.70(-4.72%)
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.