Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Align Technology (NQ: ALGN )

286.52 -0.85 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 702.01 710.67 700.28 709.00 497,716 +6.89(+0.98%)
Aug 30, 2021 706.42 712.80 698.68 702.11 352,158 +0.26(+0.04%)
Aug 27, 2021 699.32 709.15 696.00 701.85 384,482 +5.29(+0.76%)
Aug 26, 2021 714.65 717.75 692.90 696.56 540,586 -20.34(-2.84%)
Aug 25, 2021 713.25 721.45 711.72 716.90 526,468 +4.06(+0.57%)
Aug 24, 2021 696.34 715.74 697.50 712.84 602,504 +15.34(+2.20%)
Aug 23, 2021 687.38 699.53 686.86 697.50 417,804 +15.93(+2.34%)
Aug 20, 2021 681.40 684.26 672.81 681.57 292,940 +1.71(+0.25%)
Aug 19, 2021 671.03 685.52 669.63 679.86 359,121 +4.60(+0.68%)
Aug 18, 2021 680.82 690.96 672.73 675.26 475,029 -5.63(-0.83%)
Aug 17, 2021 690.78 690.78 669.31 680.89 610,338 -9.87(-1.43%)
Aug 16, 2021 684.20 690.84 681.19 690.76 310,603 -0.43(-0.06%)
Aug 13, 2021 700.86 704.85 685.69 691.19 398,025 -13.08(-1.86%)
Aug 12, 2021 687.72 705.84 683.59 704.27 480,265 +16.49(+2.40%)
Aug 11, 2021 690.23 692.12 676.24 687.78 416,787 +0.40(+0.06%)
Aug 10, 2021 689.57 691.81 674.19 687.38 513,626 +0.82(+0.12%)
Aug 09, 2021 693.50 695.00 684.90 686.56 331,021 -7.11(-1.02%)
Aug 06, 2021 696.74 700.79 684.00 693.67 656,811 -5.55(-0.79%)
Aug 05, 2021 711.00 714.15 694.12 699.22 553,260 -8.79(-1.24%)
Aug 04, 2021 698.90 712.98 698.58 708.01 520,653 +6.67(+0.95%)
Aug 03, 2021 700.42 706.07 687.55 701.34 706,981 +1.34(+0.19%)
Aug 02, 2021 700.00 713.70 695.60 700.00 871,747 +4.20(+0.60%)
Jul 30, 2021 675.60 697.87 673.00 695.80 967,562 +18.83(+2.78%)
Jul 29, 2021 634.36 682.59 634.00 676.97 1,576,419 +55.10(+8.86%)
Jul 28, 2021 624.14 630.00 616.58 621.87 548,067 -3.64(-0.58%)
Jul 27, 2021 632.74 638.20 617.67 625.51 489,684 -10.07(-1.58%)
Jul 26, 2021 636.01 636.62 623.56 635.58 577,945 -2.70(-0.42%)
Jul 23, 2021 624.90 640.41 624.90 638.28 412,241 +10.36(+1.65%)
Jul 22, 2021 623.39 628.99 615.92 627.92 358,829 +8.27(+1.33%)
Jul 21, 2021 615.53 621.47 603.50 619.65 630,658 +3.94(+0.64%)
Jul 20, 2021 596.04 620.37 589.24 615.71 663,936 +20.15(+3.38%)
Jul 19, 2021 609.37 609.37 591.56 595.56 679,697 -20.56(-3.34%)
Jul 16, 2021 623.39 628.35 613.52 616.12 472,711 -5.58(-0.90%)
Jul 15, 2021 633.89 638.27 609.36 621.70 701,053 -13.39(-2.11%)
Jul 14, 2021 647.50 653.86 631.73 635.09 488,179 -7.32(-1.14%)
Jul 13, 2021 642.86 647.83 636.45 642.41 406,943 -0.45(-0.07%)
Jul 12, 2021 631.70 644.89 623.75 642.86 573,869 +15.67(+2.50%)
Jul 09, 2021 621.92 638.48 613.71 627.19 610,105 +10.40(+1.69%)
Jul 08, 2021 602.63 620.52 598.02 616.79 410,761 +4.57(+0.75%)
Jul 07, 2021 609.01 617.27 604.01 612.22 370,799 +7.55(+1.25%)
Jul 06, 2021 624.04 626.96 592.13 604.67 846,933 -19.50(-3.12%)
Jul 02, 2021 624.81 625.36 615.36 624.17 372,769 +5.21(+0.84%)
Jul 01, 2021 609.31 619.04 607.59 618.96 658,875 +7.96(+1.30%)
Jun 30, 2021 608.73 616.08 603.54 611.00 508,801 -1.80(-0.29%)
Jun 29, 2021 623.00 624.55 611.57 612.80 427,463 -8.72(-1.40%)
Jun 28, 2021 618.45 629.35 614.43 621.52 574,916 +6.54(+1.06%)
Jun 25, 2021 623.00 625.65 607.32 614.98 2,123,187 -2.41(-0.39%)
Jun 24, 2021 609.64 627.44 608.00 617.39 837,619 +11.57(+1.91%)
Jun 23, 2021 602.39 608.61 596.00 605.82 574,899 +1.11(+0.18%)
Jun 22, 2021 611.51 611.81 598.11 604.71 618,239 -6.83(-1.12%)
Jun 21, 2021 604.94 615.18 597.84 611.54 549,414 +9.90(+1.65%)
Jun 18, 2021 612.88 617.11 599.34 601.64 993,977 -11.69(-1.91%)
Jun 17, 2021 596.80 616.66 595.82 613.33 599,965 +13.73(+2.29%)
Jun 16, 2021 599.20 601.88 587.59 599.60 414,389 -0.45(-0.07%)
Jun 15, 2021 609.38 613.15 596.12 600.05 398,510 -5.72(-0.94%)
Jun 14, 2021 613.59 614.95 601.20 605.77 381,737 -5.77(-0.94%)
Jun 11, 2021 611.99 615.80 605.64 611.54 345,095 -0.61(-0.10%)
Jun 10, 2021 585.81 612.56 582.55 612.15 585,506 +26.65(+4.55%)
Jun 09, 2021 593.00 595.65 583.67 585.50 325,869 -4.26(-0.72%)
Jun 08, 2021 582.08 591.94 579.15 589.76 337,094 +9.49(+1.64%)
Jun 07, 2021 579.44 585.95 575.29 580.27 438,566 -2.08(-0.36%)
Jun 04, 2021 574.45 586.00 572.53 582.35 511,273 +15.39(+2.71%)
Jun 03, 2021 567.28 576.56 563.87 566.96 517,763 -8.53(-1.48%)
Jun 02, 2021 592.82 592.82 573.85 575.49 463,040 -17.99(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.