Align Technology (NQ: ALGN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	264.55	274.00	262.00	267.32	1,507,792	+2.58(+0.97%)
Jan 30, 2024	267.78	271.00	264.05	264.74	1,112,944	-5.65(-2.09%)
Jan 29, 2024	263.14	274.80	263.14	270.39	1,166,168	+6.11(+2.31%)
Jan 26, 2024	264.55	269.85	262.60	264.28	894,511	+2.17(+0.83%)
Jan 25, 2024	261.34	262.56	254.28	262.11	894,100	+5.04(+1.96%)
Jan 24, 2024	269.00	269.00	257.05	257.07	957,158	-9.36(-3.51%)
Jan 23, 2024	274.10	274.10	264.26	266.43	554,389	-5.18(-1.91%)
Jan 22, 2024	269.00	273.38	266.05	271.61	534,365	+5.27(+1.98%)
Jan 19, 2024	264.20	267.21	260.45	266.34	644,203	+1.83(+0.69%)
Jan 18, 2024	264.09	264.68	259.22	264.51	614,486	+4.95(+1.91%)
Jan 17, 2024	261.00	264.79	256.81	259.56	991,039	-7.90(-2.95%)
Jan 16, 2024	268.50	268.92	264.58	267.46	467,898	-4.18(-1.54%)
Jan 12, 2024	276.36	279.14	270.13	271.64	440,385	-4.72(-1.71%)
Jan 11, 2024	276.89	280.22	273.85	276.36	675,381	-0.43(-0.16%)
Jan 10, 2024	277.00	279.94	271.22	276.79	717,787	-0.73(-0.26%)
Jan 09, 2024	269.34	281.94	268.68	277.52	694,396	+3.58(+1.31%)
Jan 08, 2024	264.81	275.00	263.78	273.94	704,120	+9.26(+3.50%)
Jan 05, 2024	259.00	269.75	259.00	264.68	846,853	+3.32(+1.27%)
Jan 04, 2024	255.00	263.19	253.20	261.36	909,589	+5.14(+2.01%)
Jan 03, 2024	263.59	263.72	250.28	256.22	1,354,207	-12.70(-4.72%)
Jan 02, 2024	271.00	272.86	266.07	268.92	761,815	-5.08(-1.85%)
Dec 29, 2023	275.13	278.00	272.99	274.00	618,243	-2.67(-0.97%)
Dec 28, 2023	274.63	279.00	274.13	276.67	390,200	+1.39(+0.50%)
Dec 27, 2023	274.19	276.22	272.72	275.28	445,092	+1.09(+0.40%)
Dec 26, 2023	272.46	276.51	269.34	274.19	522,806	+2.32(+0.85%)
Dec 22, 2023	275.40	276.09	269.15	271.87	895,303	-2.23(-0.81%)
Dec 21, 2023	267.19	274.84	267.01	274.10	858,702	+12.02(+4.59%)
Dec 20, 2023	266.18	271.08	261.78	262.08	879,974	-6.23(-2.32%)
Dec 19, 2023	262.72	270.31	262.66	268.31	1,050,172	+6.62(+2.53%)
Dec 18, 2023	254.52	267.22	253.59	261.69	1,376,797	+6.68(+2.62%)
Dec 15, 2023	257.28	262.62	251.57	255.01	6,482,789	-2.01(-0.78%)
Dec 14, 2023	245.00	264.58	245.00	257.02	3,288,278	+25.66(+11.09%)
Dec 13, 2023	218.15	231.53	217.32	231.36	1,118,583	+13.89(+6.39%)
Dec 12, 2023	219.36	219.49	212.87	217.47	1,242,271	-1.21(-0.55%)
Dec 11, 2023	215.00	221.66	214.80	218.68	1,051,518	-2.55(-1.15%)
Dec 08, 2023	215.86	222.05	214.90	221.23	1,341,380	+4.62(+2.13%)
Dec 07, 2023	216.82	218.49	214.11	216.61	727,963	-0.26(-0.12%)
Dec 06, 2023	218.25	219.00	215.32	216.87	748,953	+1.52(+0.71%)
Dec 05, 2023	217.17	217.98	211.80	215.35	910,790	-4.25(-1.94%)
Dec 04, 2023	218.00	220.80	214.93	219.60	869,813	-0.85(-0.39%)
Dec 01, 2023	213.30	225.19	212.41	220.45	1,390,318	+6.65(+3.11%)
Nov 30, 2023	216.73	217.85	211.63	213.80	1,218,454	-2.68(-1.24%)
Nov 29, 2023	217.00	221.65	215.94	216.48	1,124,702	+2.34(+1.09%)
Nov 28, 2023	216.75	216.75	212.56	214.14	700,360	-2.61(-1.20%)
Nov 27, 2023	217.73	218.46	215.74	216.75	809,651	-2.73(-1.24%)
Nov 24, 2023	218.11	220.95	217.79	219.48	487,288	+2.19(+1.01%)
Nov 22, 2023	217.37	221.17	216.75	217.29	732,977	+1.99(+0.92%)
Nov 21, 2023	215.55	216.08	213.08	215.30	1,035,162	+0.06(+0.03%)
Nov 20, 2023	206.10	216.03	206.10	215.24	1,292,941	+8.60(+4.16%)
Nov 17, 2023	204.51	208.12	203.00	206.64	1,089,153	+3.52(+1.73%)
Nov 16, 2023	209.61	212.98	202.60	203.12	1,269,175	-1.94(-0.95%)
Nov 15, 2023	203.50	212.96	203.50	205.06	1,285,377	+2.34(+1.15%)
Nov 14, 2023	199.79	205.70	198.84	202.72	1,497,069	+11.50(+6.01%)
Nov 13, 2023	191.20	193.46	190.75	191.22	942,374	-0.91(-0.47%)
Nov 10, 2023	189.81	192.69	186.01	192.13	1,488,348	+4.79(+2.56%)
Nov 09, 2023	194.97	194.97	186.12	187.34	1,123,753	-6.28(-3.24%)
Nov 08, 2023	197.67	197.67	192.04	193.62	1,185,697	-3.90(-1.97%)
Nov 07, 2023	198.07	199.65	196.02	197.52	1,221,030	-0.25(-0.13%)
Nov 06, 2023	202.00	202.64	197.10	197.77	1,563,344	+0.33(+0.17%)
Nov 03, 2023	194.60	202.97	194.60	197.44	2,162,257	+5.12(+2.66%)
Nov 02, 2023	188.95	193.51	184.89	192.32	1,971,793	+9.11(+4.97%)

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.