$54.28 -0.85 (%) Align Technology Inc - NASDAQ

Sep. 4, 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
9/4/201554.4454.8753.7554.28510,010
9/3/201555.1755.8654.8855.13632,955
9/2/201554.4955.1353.5755.10807,357
9/1/201555.6256.4453.8553.94928,799
8/31/201557.0757.8456.5556.60595,617
8/28/201557.0257.3656.3657.27375,046
8/27/201556.8357.4955.8256.82426,793
8/26/201555.5356.2254.7155.95914,199
8/25/201556.3856.4754.1554.23774,935
8/24/201553.3956.4152.0154.55874,233
8/21/201557.6457.9956.3956.45669,767
8/20/201559.5059.5057.9658.02539,545
8/19/201560.0760.4359.4459.73726,235
8/18/201560.8161.3260.3260.52385,344
8/17/201560.4860.9960.0560.88701,078
8/14/201560.0060.6759.6860.57341,485
8/13/201560.6361.2760.1460.20509,828
8/12/201560.3360.9559.6760.83431,317
8/11/201561.1361.7860.7761.15491,871
8/10/201561.0561.9761.0561.70486,925
8/7/201560.9461.2160.1660.73530,004
8/6/201561.9562.0460.5560.94391,119
8/5/201561.8762.6061.5062.07511,629
8/4/201562.3362.8361.3961.44695,568
8/3/201562.4863.0661.5062.61820,235
7/31/201562.5963.5362.0862.70628,850
7/30/201562.8062.9362.1462.36663,849
7/29/201561.4862.7060.7362.601,435,632
7/28/201561.2061.6160.1861.201,102,348
7/27/201559.5960.9858.8660.981,459,695
7/24/201563.5064.6060.0560.403,805,854
7/23/201565.7466.5365.1765.591,484,213
7/22/201564.8365.5364.7365.23728,264
7/21/201566.4566.4564.7465.16848,862
7/20/201565.0866.4664.9566.04647,043
7/17/201565.4665.6364.7264.93607,838
7/16/201565.0565.5864.7165.37561,879
7/15/201564.5065.0463.9764.63812,232
7/14/201563.5364.5163.5364.31424,477
7/13/201563.2663.8262.6863.61471,395
7/10/201562.8463.1562.2662.94573,297
7/9/201563.3663.3762.0162.20568,129
7/8/201563.2463.7162.1062.74747,802
7/7/201562.7963.6661.7863.50640,867
7/6/201562.7264.1862.2962.502,088,995
7/2/201563.3764.0062.8063.291,006,116
7/1/201563.1863.7562.6263.22785,957
6/30/201562.3463.1161.6562.71843,671
6/29/201562.2662.7461.5461.65863,361
6/26/201561.8862.6661.6962.63734,972
6/25/201561.2562.1761.1761.57790,830
6/24/201563.0063.1760.9361.12959,260
6/23/201563.3163.6062.5262.98664,480
6/22/201563.7163.7162.8063.31497,408
6/19/201562.4063.4862.2163.24991,425
6/18/201562.2963.4862.0062.15784,059
6/17/201564.5464.9959.5662.293,297,182
6/16/201563.0464.3162.7564.29668,642
6/15/201562.6663.4061.7663.22643,627
6/12/201562.8363.3762.3963.02678,697
6/11/201562.5963.0562.2062.96406,645
6/10/201561.9262.6561.0462.52286,864
6/9/201562.1162.3661.3261.58251,557
6/8/201563.0563.2361.7361.99344,862
6/5/201562.7362.9861.8162.91478,400
6/4/201563.1163.3662.3962.791,308,752
6/3/201562.7563.9362.4063.401,235,048
6/2/201561.3962.4161.1062.37792,758
6/1/201561.0862.7261.0861.74844,212
5/29/201561.3461.4260.4260.67644,290
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!