$79.18 +0.44 (%) Align Technology Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGN historical data

Date Open High Low Close Volume
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
4/6/201672.0973.5871.9173.55636,386
4/5/201672.9273.0671.9372.18628,918
4/4/201673.3073.8372.2973.34606,348
4/1/201672.5773.4671.9073.02564,801
3/31/201672.0073.5571.9772.69996,203
3/30/201672.5373.4371.9472.01616,930
3/29/201670.0672.6369.7172.47923,788
3/28/201670.3470.6869.7070.35782,821
3/24/201669.6070.3568.8170.23597,216
3/23/201669.9170.4069.5169.78689,692
3/22/201668.7169.8868.4469.82673,051
3/21/201669.2269.8868.4668.80892,530
3/18/201668.5069.4368.2568.901,293,384
3/17/201668.6769.2466.7968.473,111,127
3/16/201670.6072.8370.4172.64702,459
3/15/201671.9772.7470.8271.04616,166
3/14/201671.5872.5671.1272.21487,985
3/11/201671.2272.7570.8472.30653,202
3/10/201670.6371.0869.4570.42691,860
3/9/201670.6671.1470.1370.69718,362
3/8/201671.0771.5169.8470.60843,184
3/7/201670.3571.6569.8471.55618,586
3/4/201669.4870.6068.4870.39772,869
3/3/201668.5969.5867.7769.44465,590
3/2/201667.9868.6266.7268.51562,630
3/1/201666.2668.0865.7767.86694,951
2/29/201665.3266.2565.0866.03627,345
2/26/201664.2065.6264.1665.40422,639
2/25/201663.5064.5062.2564.46354,380
2/24/201662.2463.5561.4963.32407,527
2/23/201663.4264.5062.8262.94427,687
2/22/201663.7764.6663.6864.33398,255
2/19/201662.3563.4461.4463.29289,225
2/18/201663.6263.8362.3962.88447,001
2/17/201662.0763.6661.0663.10609,431
2/16/201659.6161.9558.9661.87742,117
2/12/201659.7459.9558.0058.78513,000
2/11/201659.2159.7257.7558.79724,334
2/10/201659.2162.6858.6960.131,135,112
2/9/201658.2259.7458.0558.66989,896
2/8/201665.0065.0057.5158.651,550,729
2/5/201667.1067.3465.0265.87558,528
2/4/201667.0167.9966.5967.38398,321
2/3/201667.7668.0065.2567.17587,206
2/2/201665.6567.7565.5767.54837,676
2/1/201666.1168.0365.5867.551,052,810
1/29/201664.5069.3662.8966.142,198,499
1/28/201661.5862.2058.4359.511,244,523
1/27/201662.4062.9461.2161.42366,182
1/26/201660.4762.3459.9462.21342,371
1/25/201660.8161.3360.1760.39334,006
1/22/201661.1861.4659.8660.95697,850
1/21/201660.4661.3559.8860.73397,846
1/20/201659.1660.9457.3160.33740,437
1/19/201660.2761.0559.3159.77606,147
1/15/201658.7059.8657.8359.86460,357
1/14/201659.3160.5258.1859.99408,873
1/13/201661.8962.0358.6858.86482,719
1/12/201661.0062.2160.6161.77383,561
1/11/201664.7864.9560.4461.00884,991
1/8/201664.3866.1063.9464.53916,004
1/7/201663.5364.8962.9163.50769,361
1/6/201664.1165.8264.0364.87877,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center