$60.13 +1.47 (%) Align Technology Inc - NASDAQ

Feb. 10, 2016 | 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
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
1/5/201664.6467.0064.6464.95746,616
1/4/201664.9965.0063.4364.27987,310
12/31/201566.5067.3765.7965.85546,000
12/30/201566.4166.6466.0766.10212,569
12/29/201566.9367.3766.0166.37211,955
12/28/201565.1066.4965.1066.34303,458
12/24/201565.3665.7365.2265.39243,521
12/23/201565.7565.9163.8465.12364,573
12/22/201564.7265.8564.1065.42305,405
12/21/201564.4664.6863.7364.21319,897
12/18/201564.4164.7263.8564.16659,659
12/17/201565.7565.9464.1164.77248,470
12/16/201566.1166.3163.1965.76286,852
12/15/201565.6966.1664.5865.84342,557
12/14/201565.2065.6964.4065.04346,586
12/11/201564.6965.3564.0365.09434,937
12/10/201565.0466.3564.4665.03370,742
12/9/201566.1766.9664.5264.84353,895
12/8/201566.2366.7265.1366.58341,935
12/7/201565.7166.5965.0666.47308,676
12/4/201565.8066.2964.5265.56588,843
12/3/201568.3368.4265.5865.82517,928
12/2/201567.3468.3367.0967.93580,560
12/1/201566.8667.2366.1567.09301,852
11/30/201567.7968.0066.4566.74424,887
11/27/201567.7367.9767.2567.65141,232
11/25/201567.4667.9767.2267.76321,504
11/24/201567.0067.3066.1967.25663,571
11/23/201567.0467.6866.9267.21595,479
11/20/201567.3667.9666.9267.19453,859
11/19/201566.3867.4666.0067.39802,114
11/18/201566.6366.7265.1466.33436,470
11/17/201565.3366.4165.1165.28642,880
11/16/201563.6565.2363.0565.15699,269
11/13/201564.0064.3663.6063.67475,566
11/12/201565.0465.6063.8864.00484,819
11/11/201566.0066.1965.4365.59741,816
11/10/201566.6667.1164.6966.101,177,219
11/9/201566.9367.9866.5767.08496,479
11/6/201566.1667.1965.9467.17334,235
11/5/201566.6066.8065.7866.39322,138
11/4/201567.1867.3165.9866.53339,018
11/3/201566.2066.9665.6166.93464,640
11/2/201565.7667.0865.1566.37891,918
10/30/201565.3965.9764.5665.46924,119
10/29/201566.4766.4765.2865.701,193,913
10/28/201567.1267.1265.3966.301,379,587
10/27/201568.0068.1666.2267.091,255,453
10/26/201567.0068.4366.1868.271,298,058
10/23/201564.5068.4864.4067.972,609,099
10/22/201561.7661.9060.3560.782,557,640
10/21/201562.4462.4460.7461.59700,122
10/20/201561.2862.0060.7261.98821,155
10/19/201560.4761.7360.3361.10769,612
10/16/201560.8361.4259.8460.65653,013
10/15/201557.1360.9356.9860.651,555,893
10/14/201556.5257.0555.3256.50742,810
10/13/201556.8357.5356.1656.21747,405
10/12/201556.4557.6656.3857.26355,604
10/9/201556.3356.6355.6856.39689,334
10/8/201556.5956.9655.4356.23450,256
10/7/201556.0556.8355.3756.55671,503
10/6/201558.5558.9655.5355.75721,563
10/5/201557.3058.5957.3058.47744,825
10/2/201554.9156.9754.6956.91694,131
10/1/201556.5856.7955.0055.44882,435
9/30/201556.2456.9455.5156.76847,284
9/29/201555.5156.8055.1555.91742,653
9/28/201556.1756.4754.6455.33882,301
9/25/201557.3757.7955.9156.65702,553
9/24/201556.8157.1056.0956.96361,553
9/23/201556.8557.5456.7157.21323,800
9/22/201556.4556.9856.1256.87562,006
9/21/201557.5058.0756.6857.01421,454
9/18/201557.7458.5457.2457.42686,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center