Align Technology (NQ: ALGN )

619.75 USD -5.18 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 629.36 632.57 605.49 619.75 536,130 -5.18(-0.83%)
Dec 02, 2021 602.80 628.73 595.07 624.93 732,933 +22.64(+3.76%)
Dec 01, 2021 622.92 601.73 602.29 485,978 -9.24(-1.51%)
Nov 30, 2021 632.61 638.94 607.47 611.53 972,830 -22.94(-3.62%)
Nov 29, 2021 636.86 642.14 629.54 634.47 537,245 +0.25(+0.04%)
Nov 26, 2021 653.20 654.15 627.00 634.22 444,532 -18.98(-2.91%)
Nov 24, 2021 653.16 657.74 642.55 653.20 528,005 -4.06(-0.62%)
Nov 23, 2021 665.97 666.47 650.40 657.26 419,779 -12.42(-1.85%)
Nov 22, 2021 678.34 682.98 665.36 669.68 463,276 -13.61(-1.99%)
Nov 19, 2021 685.55 691.96 679.18 683.29 433,578 -0.54(-0.08%)
Nov 18, 2021 692.54 686.09 683.66 683.83 322,217 -8.49(-1.23%)
Nov 17, 2021 689.06 698.81 680.34 692.32 348,885 +3.26(+0.47%)
Nov 16, 2021 682.42 691.95 679.00 689.06 323,500 +8.87(+1.30%)
Nov 15, 2021 692.06 692.06 674.51 680.19 325,144 -7.61(-1.11%)
Nov 12, 2021 688.99 693.34 686.31 687.80 250,206 +1.89(+0.28%)
Nov 11, 2021 696.99 697.89 681.66 685.91 340,029 -3.70(-0.54%)
Nov 10, 2021 702.17 687.10 689.61 645,300 -21.41(-3.01%)
Nov 09, 2021 711.18 713.33 699.48 711.02 779,468 +0.15(+0.02%)
Nov 08, 2021 690.47 711.61 682.88 710.87 876,904 +23.68(+3.45%)
Nov 05, 2021 680.40 687.27 675.43 687.19 383,168 +7.93(+1.17%)
Nov 04, 2021 673.46 680.79 670.87 679.26 355,346 +5.65(+0.84%)
Nov 03, 2021 667.06 675.75 657.87 673.61 425,960 +6.55(+0.98%)
Nov 02, 2021 663.00 678.72 649.19 667.06 606,907 +5.60(+0.85%)
Nov 01, 2021 631.50 667.10 649.27 661.46 1,246,275 +37.09(+5.94%)
Oct 29, 2021 629.18 629.18 619.70 624.37 987,169 -7.43(-1.18%)
Oct 28, 2021 658.39 662.00 607.28 631.80 1,927,065 +27.41(+4.54%)
Oct 27, 2021 591.28 615.25 583.38 604.39 1,576,930 +11.09(+1.87%)
Oct 26, 2021 594.66 593.30 794,024 +3.49(+0.59%)
Oct 25, 2021 590.00 597.00 583.65 589.81 1,110,166 -0.75(-0.13%)
Oct 22, 2021 599.00 600.15 586.90 590.56 877,416 -8.93(-1.49%)
Oct 21, 2021 611.19 618.01 597.60 599.49 780,793 -8.71(-1.43%)
Oct 20, 2021 597.06 608.73 592.52 608.20 532,768 +13.93(+2.34%)
Oct 19, 2021 601.39 603.68 592.66 594.27 393,016 -0.86(-0.14%)
Oct 18, 2021 586.45 596.99 580.11 595.13 558,542 +5.52(+0.94%)
Oct 15, 2021 605.25 605.25 587.06 589.61 742,501 -8.11(-1.36%)
Oct 14, 2021 600.99 604.00 586.19 597.72 904,176 +1.50(+0.25%)
Oct 13, 2021 608.61 608.61 572.51 596.22 2,044,002 -31.21(-4.97%)
Oct 12, 2021 632.00 632.38 621.87 627.43 505,675 -4.42(-0.70%)
Oct 11, 2021 638.00 644.28 631.14 631.85 252,318 -11.71(-1.82%)
Oct 08, 2021 663.97 664.45 641.82 643.56 258,325 -17.85(-2.70%)
Oct 07, 2021 653.62 671.90 653.62 661.41 488,396 +10.76(+1.65%)
Oct 06, 2021 640.60 651.35 638.59 650.65 369,794 +2.07(+0.32%)
Oct 05, 2021 643.81 657.16 642.19 648.58 496,506 +8.18(+1.28%)
Oct 04, 2021 658.60 658.60 637.56 640.40 520,788 -21.66(-3.27%)
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.