$93.38 +0.71 (%) Align Technology Inc - NASDAQ

Aug. 29, 2016 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGN historical data

Date Open High Low Close Volume
8/26/201692.1093.7992.1092.67618,653
8/25/201692.4092.7190.5792.021,019,934
8/24/201693.6093.6392.1892.41721,618
8/23/201694.5094.6093.2793.61805,845
8/22/201694.5295.4094.2294.40561,795
8/19/201694.4795.5994.0294.82411,102
8/18/201692.4995.2392.4994.711,060,312
8/17/201694.8295.0092.3393.031,081,642
8/16/201695.8395.9394.6394.71277,712
8/15/201695.6296.1394.8696.00640,716
8/12/201694.8495.7894.5695.65889,585
8/11/201693.3895.0593.3794.63646,754
8/10/201693.4793.9093.1293.37705,139
8/9/201691.9893.2791.8793.16629,914
8/8/201692.2192.4091.4791.80780,140
8/5/201692.0092.6191.4291.83880,088
8/4/201691.9892.4090.6891.721,130,860
8/3/201690.5292.0490.0291.951,043,529
8/2/201689.3290.6189.2690.38800,733
8/1/201689.4990.1088.6589.69566,182
7/29/201685.2589.5885.1589.151,811,124
7/28/201685.3686.2084.4085.281,102,745
7/27/201685.5785.7784.5685.15367,122
7/26/201684.1585.6684.1585.61467,006
7/25/201684.6384.6783.7784.17355,868
7/22/201683.0084.6082.6084.59509,584
7/21/201683.6884.1282.3182.72553,550
7/20/201683.5983.9183.3483.41557,033
7/19/201683.2083.3582.7482.98451,715
7/18/201682.4082.9882.4082.87427,214
7/15/201683.3583.9682.0082.42564,306
7/14/201683.6583.9282.9683.25451,822
7/13/201684.3784.8082.9083.06640,252
7/12/201683.9884.7583.7784.37734,962
7/11/201683.4983.7782.9383.37526,043
7/8/201682.2183.3081.9282.93647,005
7/7/201682.1883.1881.3881.89780,622
7/6/201680.7181.9080.5081.251,005,044
7/5/201682.5582.6380.3080.87473,967
7/1/201680.7482.5780.3182.54658,722
6/30/201679.9180.5779.3780.55659,907
6/29/201679.3579.9978.9679.85602,901
6/28/201677.8778.6577.4078.62642,488
6/27/201678.3379.2477.0777.21610,533
6/24/201678.8580.1878.1479.00850,530
6/23/201681.1981.9879.8981.82647,573
6/22/201679.3980.5378.8480.42577,444
6/21/201679.5179.9478.9479.34627,290
6/20/201680.1781.0079.6179.67662,755
6/17/201679.2079.6678.5379.17756,785
6/16/201678.9579.5878.3179.35626,658
6/15/201679.3979.6378.9579.25673,627
6/14/201678.0079.1277.7078.96376,902
6/13/201678.6179.5678.2478.25414,505
6/10/201678.9579.2478.5778.83444,329
6/9/201679.1079.7878.9879.69431,722
6/8/201678.9779.5878.4079.37481,637
6/7/201678.8479.3078.3578.84518,668
6/6/201678.4179.0277.9178.70701,758
6/3/201679.6079.6078.2878.40897,258
6/2/201679.0279.6479.0079.63756,524
6/1/201678.9279.6678.4579.22679,257
5/31/201679.1879.7978.7278.83789,899
5/27/201678.5979.5878.2979.18652,961
5/26/201679.0279.1078.0678.74619,239
5/25/201678.8379.4678.2979.00951,601
5/24/201678.0478.9477.5478.78808,391
5/23/201677.7078.2877.1977.381,013,726
5/20/201676.4878.2576.1477.43783,619
5/19/201675.6277.0974.9275.97664,051
5/18/201675.9077.1175.5276.031,030,706
5/17/201677.1377.3275.7675.96691,505
5/16/201676.4077.6076.3676.98569,157
5/13/201675.4776.8075.4776.08478,905
5/12/201676.4077.1975.1475.72550,295
5/11/201677.0977.1976.0176.33632,824
5/10/201676.3077.0975.9976.56731,536
5/9/201674.4876.5274.4875.58930,711
5/6/201675.0575.6373.8574.70983,069
5/5/201674.3676.2974.2675.561,268,386
5/4/201674.4075.0874.0574.80803,330
5/3/201674.1075.4173.9774.901,097,673
5/2/201672.5675.1172.3975.101,374,769
4/29/201675.0575.6970.0372.191,509,237
4/28/201674.4275.7473.4173.70872,304
4/27/201674.0474.9973.6574.78449,046
4/26/201674.7375.1774.0574.70568,143
4/25/201673.7974.5273.5474.28459,761
4/22/201673.3073.8872.9473.87702,768
4/21/201673.7374.2073.0473.30440,813
4/20/201673.4274.0372.4873.55906,191
4/19/201674.0774.1372.7172.90433,839
4/18/201673.4574.0373.1373.63580,311
4/15/201672.9873.6772.7573.47488,286
4/14/201673.1673.4372.6273.13317,812
4/13/201673.2273.4972.8773.09502,602
4/12/201673.3773.7072.7173.09367,524
4/11/201673.2574.2172.9973.32420,942
4/8/201673.1773.3272.3673.06377,072
4/7/201673.5773.6272.3072.49627,439
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center