Align Technology Inc $56.36

up +3.13


25/7/2014 04:00 PM  |  NASDAQ : ALGN  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGN historical data

Date Open High Low Close Volume
7/25/201455.7756.9155.0056.361,804,134
7/24/201453.2753.5252.9453.23990,924
7/23/201452.7953.2452.5153.12705,354
7/22/201452.0053.1751.9652.621,070,338
7/21/201452.1552.3751.2951.621,439,173
7/18/201452.3052.6151.8652.571,705,169
7/17/201453.6054.1352.1752.26836,551
7/16/201454.3554.4553.5053.92590,735
7/15/201454.2754.4453.0653.91524,510
7/14/201454.7254.7454.1054.31390,955
7/11/201454.5754.8053.4654.09779,923
7/10/201454.2355.1654.0154.46881,226
7/9/201455.2055.6354.8555.06558,929
7/8/201456.0556.0554.5055.11979,110
7/7/201456.9757.2355.9956.12678,461
7/3/201456.9157.1956.4257.14749,597
7/2/201457.3657.7956.5756.79872,965
7/1/201456.3357.6356.1757.361,213,641
6/30/201456.4056.7555.7656.041,355,988
6/27/201454.9556.6354.7856.3210,715,610
6/26/201455.1855.1854.0855.131,458,826
6/25/201452.4354.1352.2054.051,096,219
6/24/201452.1553.1152.1552.741,378,562
6/23/201452.2552.7452.0652.51925,904
6/20/201452.5252.6552.0852.391,222,501
6/19/201452.0352.1851.7152.16628,920
6/18/201451.0151.9250.8051.83562,942
6/17/201450.7551.9950.5651.06595,450
6/16/201450.6951.1950.3750.95745,131
6/13/201451.0851.0850.3150.78728,234
6/12/201451.6551.8650.6750.81826,663
6/11/201451.8552.7151.5551.60648,093
6/10/201453.1353.4752.0752.47644,762
6/9/201453.1953.7752.8353.15703,902
6/6/201453.8853.8852.9453.37804,004
6/5/201453.4654.1052.6753.56614,817
6/4/201453.6453.6452.8953.371,127,954
6/3/201454.2555.4453.8753.891,183,859
6/2/201454.7555.2454.2355.01823,319
5/30/201454.9955.3353.7754.611,290,553
5/29/201453.6055.4252.8555.121,456,714
5/28/201453.5054.1452.5553.181,004,374
5/27/201454.7254.9953.5553.69956,032
5/23/201452.7154.3552.3254.13876,032
5/22/201452.5553.2551.9952.72778,497
5/21/201450.1452.9949.7552.711,316,208
5/20/201450.6350.6349.5250.04978,614
5/19/201450.0751.1649.8050.79804,198
5/16/201449.7350.3649.0750.35559,933
5/15/201449.6550.0048.8849.69538,232
5/14/201450.7151.1649.9350.09715,329
5/13/201451.0851.6550.7351.01695,490
5/12/201449.7151.5249.2251.30872,404
5/9/201447.8749.4647.5249.45648,835
5/8/201448.1849.5347.2248.04925,166
5/7/201449.0549.0547.2248.191,444,299
5/6/201449.9950.9548.9149.03847,329
5/5/201449.9150.5949.2250.33655,674
5/2/201451.1551.5950.3550.43620,913
5/1/201450.3551.8349.6151.001,160,565
4/30/201449.8150.7749.4850.391,070,574
4/29/201449.5650.4749.1950.061,038,357
4/28/201450.0050.7548.1349.171,018,356
4/25/201450.4150.7449.7950.001,352,749
4/24/201452.2552.8048.5650.802,835,539
4/23/201451.9152.9451.9152.451,261,010
4/22/201452.1153.3851.7852.06755,550
4/21/201453.4853.8052.1252.251,170,511
4/17/201451.4353.6150.8153.40960,192
4/16/201451.8452.6751.1351.68776,270
4/15/201449.4651.1249.0151.051,207,484
4/14/201449.6950.2448.4649.15691,758
4/11/201450.0350.4448.7549.391,125,949
4/10/201453.9754.1550.3950.61759,223
4/9/201452.4754.2552.2654.16796,916
4/8/201452.9753.7252.0452.35951,169
4/7/201455.4055.5952.5052.941,507,560
4/4/201457.0657.5053.9754.812,606,643
4/3/201454.1854.3052.7253.59569,604
4/2/201453.6654.7552.1854.24744,236
4/1/201451.8853.7351.4653.591,043,470
3/31/201451.2352.0850.3751.79750,601
3/28/201451.5752.2250.6150.73610,152
3/27/201452.1253.6650.9051.431,077,941
3/26/201453.3954.0552.0352.07722,162
3/25/201453.1654.3052.3552.91584,572
3/24/201453.7954.0052.0752.75706,359
3/21/201454.8454.9752.9653.921,361,054
3/20/201454.0854.7953.3954.72573,629
3/19/201455.1355.3153.6154.16674,207
3/18/201453.5855.0453.5154.78689,747
3/17/201453.0053.7852.8953.45470,818
3/14/201452.2553.1251.7752.74470,023
3/13/201454.6754.7451.7752.38757,760
3/12/201453.6954.6253.0954.32462,378
3/11/201455.6255.9054.0254.28727,516
3/10/201455.2555.9654.8855.60897,712
3/7/201455.3155.3253.9155.28892,012
3/6/201454.2855.2354.2754.75897,542
3/5/201455.1655.6453.9954.07844,822
Trading Center