$53.05 -5.62 (%) Align Technology Inc - NASDAQ

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center