$57.34 +0.04 (%) Align Technology Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGN historical data

Date Open High Low Close Volume
11/26/201456.9557.3856.8657.34867,551
11/25/201457.5457.7156.5857.301,038,360
11/24/201455.6457.0255.5556.98593,855
11/21/201455.6656.0155.1855.66580,177
11/20/201454.0155.1353.6655.13423,031
11/19/201454.5854.5853.8954.42374,577
11/18/201454.4055.1154.1154.76395,707
11/17/201454.3754.9154.0754.25402,744
11/14/201454.6254.9254.0854.27319,664
11/13/201454.8154.9554.2754.711,041,953
11/12/201453.1154.9153.1154.86919,959
11/11/201452.2853.6052.0153.57534,492
11/10/201452.6353.2152.0152.37585,786
11/7/201452.7752.8052.1452.39610,986
11/6/201451.8152.7051.6452.63412,152
11/5/201452.5752.9851.7151.84351,725
11/4/201451.9552.4251.7652.23506,764
11/3/201452.7753.0551.7951.81674,058
10/31/201452.4952.8852.0652.62577,483
10/30/201451.9052.3151.2751.95487,349
10/29/201452.1052.4551.6552.18568,734
10/28/201451.3252.8350.9452.21661,579
10/27/201451.0251.4750.7951.32700,528
10/24/201451.9253.2350.5651.502,244,299
10/23/201448.6049.6148.2949.04915,173
10/22/201448.9849.0247.9447.98629,297
10/21/201447.8748.9047.8748.80916,254
10/20/201448.3248.4846.8247.59926,749
10/17/201445.8046.0345.1245.38649,651
10/16/201444.1245.4344.0345.16992,596
10/15/201443.6844.9543.2744.56967,711
10/14/201445.2145.8744.1644.371,132,215
10/13/201445.1146.9644.7644.96884,141
10/10/201446.5647.0245.1945.221,003,061
10/9/201447.5847.7746.6146.63917,934
10/8/201446.9247.8746.5047.79816,587
10/7/201447.6447.8647.0247.031,019,562
10/6/201448.7648.9347.8347.861,292,677
10/3/201448.9549.0548.0248.491,741,518
10/2/201449.9450.1147.6148.802,388,494
10/1/201451.8151.8650.0050.071,216,012
9/30/201453.2353.5151.6651.68839,075
9/29/201452.5253.4352.5253.12561,458
9/26/201452.9753.4252.4653.19784,138
9/25/201453.5953.9152.7652.83462,450
9/24/201453.0453.8752.7053.80606,271
9/23/201453.6453.9252.9152.93320,595
9/22/201454.6054.9753.8853.94515,547
9/19/201454.4854.9754.3754.88844,324
9/18/201454.0954.7753.7954.37321,206
9/17/201454.2554.4453.5053.90312,302
9/16/201453.7054.2753.0454.17855,795
9/15/201454.9155.1753.6153.78383,470
9/12/201455.3355.7154.7654.90384,244
9/11/201455.1355.5855.0255.55456,958
9/10/201454.8255.5454.8255.32498,466
9/9/201455.5755.9154.8054.90990,792
9/8/201455.3155.6255.0155.58570,964
9/5/201455.2355.6654.7855.31405,385
9/4/201455.5055.8154.9255.31449,203
9/3/201455.4755.5454.8255.29543,484
9/2/201454.4655.5654.1955.53597,302
8/29/201454.8554.8554.1354.46430,971
8/28/201455.2255.2254.7254.79308,951
8/27/201456.5856.5855.2955.50450,240
8/26/201455.4956.8955.0156.61780,608
8/25/201454.7355.4454.2855.22497,115
8/22/201454.3354.6653.5054.29679,908
8/21/201455.1055.1454.2554.49353,795
8/20/201454.8255.3554.6855.09272,586
8/19/201454.8155.3154.7255.14414,133
8/18/201454.9055.0254.5954.95408,749
8/15/201455.0055.0753.7554.35420,936
8/14/201454.6654.9754.2154.71332,213
8/13/201453.9954.8353.8154.75433,076
8/12/201453.9954.3853.4253.76423,365
8/11/201454.4454.4753.6754.27419,228
8/8/201453.7354.2853.1054.11571,435
8/7/201454.5154.7453.4853.54550,094
8/6/201453.8355.0853.7254.26689,307
8/5/201453.7254.5453.5954.14609,139
8/4/201453.5054.0053.2053.96511,647
8/1/201454.0054.1453.1953.42871,739
7/31/201455.1155.5454.2154.21749,031
7/30/201455.1055.8854.7555.54862,856
7/29/201454.6655.0954.0354.72795,198
7/28/201456.3656.5854.6854.721,156,359
7/25/201455.7756.9155.0056.361,804,134
7/24/201453.2753.5252.9453.231,025,679
7/23/201452.7953.2452.5153.12705,354
7/22/201452.0053.1751.9652.621,070,338
7/21/201452.1552.3751.2951.621,439,173
7/18/201452.3052.6151.8652.571,705,169
7/17/201453.6054.1352.1752.26836,551
7/16/201454.3554.4553.5053.92590,735
7/15/201454.2754.4453.0653.91524,510
7/14/201454.7254.7454.1054.31390,955
7/11/201454.5754.8053.4654.09779,923
7/10/201454.2355.1654.0154.46881,226
7/9/201455.2055.6354.8555.06558,929
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center