$61.18 +1.48 (%) Align Technology Inc - NASDAQ

May. 28, 2015 | 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
5/28/201559.5061.3359.3161.181,060,084
5/27/201559.2159.7858.9059.70327,724
5/26/201559.0859.6458.8059.27459,530
5/22/201559.2059.9658.7859.29320,129
5/21/201559.0759.6958.8259.38418,863
5/20/201559.3559.7959.0659.22336,340
5/19/201559.8660.0159.0659.24566,157
5/18/201559.2560.0059.0659.86490,636
5/15/201559.3159.5859.1159.28279,623
5/14/201559.0259.6958.5559.31439,910
5/13/201558.8659.1258.3058.75525,316
5/12/201559.1359.1357.8958.64490,082
5/11/201559.4959.9159.2359.35351,410
5/8/201559.4260.4059.2359.71468,699
5/7/201558.6659.3558.6658.87483,457
5/6/201559.4859.5858.6458.91721,020
5/5/201560.3760.4558.7759.51860,470
5/4/201559.3460.6159.1160.35652,323
5/1/201558.7459.7658.5559.181,084,477
4/30/201559.6060.1358.7658.841,239,182
4/29/201559.3260.7459.0660.181,431,939
4/28/201558.4459.5657.7259.451,110,250
4/27/201559.1859.8958.3758.591,177,210
4/24/201560.9361.2458.8859.183,776,279
4/23/201555.9056.7355.5056.011,419,541
4/22/201556.1856.2655.4155.94955,165
4/21/201558.0958.0955.9956.151,637,495
4/20/201553.5754.2753.3754.21597,900
4/17/201552.4353.4452.2953.38762,616
4/16/201552.9053.2652.2952.77602,835
4/15/201553.3053.5752.7552.86721,741
4/14/201553.8654.3453.0153.15457,910
4/13/201554.3054.8653.8053.82828,215
4/10/201553.0054.6852.9554.291,917,238
4/9/201552.6353.0052.2752.72921,296
4/8/201552.7153.1651.6552.722,163,556
4/7/201553.3553.7452.5052.55986,171
4/6/201552.6253.4152.2653.07924,500
4/2/201552.2953.3052.2952.751,095,982
4/1/201553.6753.8752.2852.451,177,808
3/31/201554.4854.9553.7453.79834,898
3/30/201554.4055.0253.9854.60844,457
3/27/201554.1954.6552.1454.041,696,201
3/26/201554.4054.9253.1554.58775,792
3/25/201555.4256.1354.6554.69681,619
3/24/201556.4456.6155.3655.48669,275
3/23/201557.0957.1656.3056.33617,885
3/20/201558.5258.5256.7857.181,688,688
3/19/201556.3058.3956.1958.32741,012
3/18/201556.1256.7155.7156.38699,703
3/17/201556.0056.4255.4056.191,041,037
3/16/201556.1156.6855.9156.34813,528
3/13/201556.9857.2255.4055.98621,653
3/12/201557.0057.2156.3456.99519,356
3/11/201556.8457.6856.5256.93625,494
3/10/201556.4457.4256.3556.86833,705
3/9/201557.0357.2956.2356.49615,491
3/6/201557.7758.1656.7657.09576,324
3/5/201557.1558.1356.9357.89453,254
3/4/201557.0057.3256.6057.15456,673
3/3/201557.7557.8756.7856.97442,532
3/2/201557.9658.1557.1657.76430,144
2/27/201556.3457.5355.8657.35592,072
2/26/201555.7256.6455.6356.43877,168
2/25/201556.7857.1455.9956.16493,761
2/24/201556.5556.8256.1856.56560,995
2/23/201556.3756.7756.0856.54649,967
2/20/201556.8557.2556.4056.81569,113
2/19/201556.5757.1056.0956.81657,628
2/18/201557.6557.6755.8556.541,021,890
2/17/201556.9058.1656.4057.63776,046
2/13/201557.0557.3256.7256.90704,716
2/12/201556.3657.3655.8257.24814,241
2/11/201555.7056.1555.2655.80630,571
2/10/201554.6555.8054.2955.74794,671
2/9/201554.2355.0854.0155.02742,765
2/6/201554.9655.4954.3454.63493,502
2/5/201554.6455.3054.2555.00717,062
2/4/201554.2655.3153.9954.30808,639
2/3/201555.2255.9854.0554.681,220,826
2/2/201553.0055.3052.0255.181,932,386
1/30/201552.7955.1551.7753.055,115,511
1/29/201558.0558.7856.6458.671,473,080
1/28/201559.4260.1758.4658.571,218,670
1/27/201557.5658.8857.0858.75662,546
1/26/201557.4758.3456.6658.20726,076
1/23/201558.0358.1657.0157.46790,439
1/22/201556.1358.1155.9658.01881,777
1/21/201556.2457.0555.6755.90868,143
1/20/201557.0957.2255.4556.241,221,533
1/16/201559.0359.2056.0156.921,869,833
1/15/201561.3961.9459.5059.63599,544
1/14/201561.4262.5160.6361.06853,360
1/13/201563.5964.7562.0062.651,155,553
1/12/201562.8763.3062.6763.171,098,074
1/9/201561.6762.8261.5062.581,549,352
1/8/201560.0061.6759.7461.441,289,401
1/7/201557.9759.7557.4559.571,053,500
1/6/201557.3357.9456.7957.45825,658
1/5/201555.8957.5255.6456.99593,605
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center