Align Technology Inc $51.68

up +0.63


16/4/2014 08:10 PM  |  NASDAQ : ALGN  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGN historical data

Date Open High Low Close Volume
4/16/201451.8452.6751.1351.68776,270
4/15/201449.4651.1249.0151.051,207,480
4/14/201449.6950.2448.4649.15691,758
4/11/201450.0350.4448.7549.391,125,950
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
4/4/201457.0657.5053.9754.812,606,640
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
3/27/201452.1253.6650.9051.431,077,940
3/26/201453.3954.0552.0352.07722,162
3/25/201453.1654.3052.3552.91584,572
3/24/201453.7954.0052.0752.75706,359
3/21/201454.8454.9752.9653.921,361,050
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
3/4/201453.0455.5852.9455.131,479,240
3/3/201453.2953.2951.7652.30895,736
2/28/201453.0253.4951.7352.33826,993
2/27/201452.7453.4052.7452.93750,892
2/26/201453.6154.1552.7953.151,154,310
2/25/201454.1054.3553.2553.46903,383
2/24/201453.8754.5853.1454.31950,860
2/21/201454.0054.0952.9052.981,144,710
2/20/201453.6554.0452.0953.521,385,420
2/19/201454.7055.1353.5653.80998,517
2/18/201454.4955.6654.4955.32930,601
2/14/201454.6055.2154.3554.58740,440
2/13/201454.3855.1754.0554.66852,000
2/12/201455.1055.6454.6054.91574,778
2/11/201455.5056.1054.7155.19949,432
2/10/201455.1055.5954.5754.99823,201
2/7/201454.3655.0754.1355.011,387,880
2/6/201454.9955.6453.8954.011,220,330
2/5/201454.7455.5154.0454.67930,899
2/4/201455.0255.4954.1155.231,485,070
2/3/201459.0859.7254.4754.961,908,190
1/31/201457.2859.7455.7559.422,423,070
1/30/201458.7459.8158.1658.491,910,390
1/29/201457.1858.1456.1457.741,521,680
1/28/201455.6557.7555.5457.471,839,970
1/27/201458.8758.8853.7655.433,022,550
1/24/201462.8563.1058.1358.882,789,250
1/23/201463.1263.4262.2163.4010,839,400
1/22/201462.4163.5861.9763.201,205,880
1/21/201465.0065.1062.2862.671,722,050
1/17/201463.9264.9362.9663.951,751,590
1/16/201462.0263.4861.7862.121,076,760
1/15/201460.6462.4360.5962.231,431,410
1/14/201458.6760.4257.0360.40996,179
1/13/201461.1861.1958.1758.69938,711
1/10/201460.4361.4459.8760.71568,493
1/9/201460.7261.0859.4560.34725,447
1/8/201461.4161.7560.5160.73970,908
1/7/201460.6762.4460.5061.362,170,450
1/6/201457.6561.0957.5059.902,293,670
1/3/201457.0257.5356.6257.17331,336
1/2/201457.0657.3756.4356.96437,600
12/31/201356.9957.5056.7057.14502,624
12/30/201358.0858.3756.8057.05317,487
12/27/201357.9957.9956.7157.20333,740
12/26/201358.3458.5057.4257.77495,222
12/24/201358.2558.2557.3957.96269,077
12/23/201357.2158.0957.0758.04534,372
12/20/201356.6857.2156.2657.03936,980
12/19/201357.2257.5256.0756.47810,624
12/18/201356.1457.2155.7557.161,236,380
12/17/201355.7056.2455.1156.00848,199
12/16/201354.5955.6154.4555.58656,426
12/13/201354.3754.8554.0254.20374,655
12/12/201353.3854.4352.7454.12881,105
12/11/201355.1955.3853.5053.68580,207
12/10/201355.5155.7054.7454.87720,294
12/9/201355.8156.1755.1355.75855,809
12/6/201354.9155.7954.1655.46453,290
12/5/201354.5454.5753.8354.53520,876
12/4/201354.7555.2553.9454.65558,690
12/3/201354.8955.3954.6455.17662,241
12/2/201354.8055.5054.0555.11547,442
11/29/201354.8955.3354.4254.64311,490
11/27/201353.8854.9253.6354.76584,443
11/26/201353.6754.1353.1053.93637,451
11/25/201354.2054.8852.8753.58826,253
11/22/201354.0154.8353.8054.15728,133
11/21/201352.7853.9352.6853.89767,537
Trading Center