$54.04 -0.54 (%) Align Technology Inc - NASDAQ

Mar. 27, 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
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
1/2/201557.2458.3855.7856.20797,073
12/31/201456.4257.3655.8555.91222,416
12/30/201456.3056.8556.1856.36163,941
12/29/201456.5757.0456.2956.33272,467
12/26/201457.3357.5256.4956.66146,553
12/24/201457.0057.6456.8957.01142,005
12/23/201457.3257.3555.8056.84322,107
12/22/201456.7457.3356.2156.88302,625
12/19/201456.2757.2155.8956.83736,378
12/18/201456.4456.6455.5556.10494,833
12/17/201454.8455.5754.0155.45640,285
12/16/201455.6956.1354.8755.08423,895
12/15/201456.0756.1154.9955.41539,151
12/12/201455.9056.7555.5855.73452,094
12/11/201456.9657.6756.4456.46461,073
12/10/201457.5257.7056.5156.57692,803
12/9/201456.0057.7255.5657.63532,499
12/8/201456.6057.3556.6056.84620,231
12/5/201456.3056.8756.1156.79468,177
12/4/201456.3956.7456.0056.33665,040
12/3/201457.3957.3955.9656.32938,280
12/2/201456.0057.1355.7657.00504,993
12/1/201456.7456.8155.8455.85647,074
11/28/201457.3457.5856.7656.90646,597
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center