Align Technology Inc (ALGN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.27 | -7.56352469166 | 201.89 | 203.02 | 183.26 | 1120046 | 191.79515879 | CS |
| 4 | -38.45 | -17.0835739992 | 225.07 | 232.2 | 183.26 | 1052461 | 207.73418156 | CS |
| 12 | -48.805 | -20.7305936073 | 235.425 | 246.1899 | 183.26 | 769469 | 214.51928985 | CS |
| 26 | -47.35 | -20.2376373039 | 233.97 | 262.87 | 183.26 | 767038 | 221.70696138 | CS |
| 52 | -126.28 | -40.3579418345 | 312.9 | 335.4 | 183.26 | 750421 | 242.81555952 | CS |
| 156 | -318.38 | -63.0455445545 | 505 | 513.12 | 172.05 | 890118 | 268.06754049 | CS |
| 260 | -46.07 | -19.7988740384 | 232.69 | 737.452 | 127.88 | 835848 | 328.29808119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 186.62 | -4.1 | -2.15 | 191 | 193.5 | 183.26 | 1499324 |
| 1740440100 | 190.72 | 0.29 | 0.15 | 191.11 | 192.69 | 185.2 | 1027908 |
| 1740180900 | 190.43 | -7.63 | -3.85 | 197.5 | 198.4 | 186.815 | 1695126 |
| 1740094500 | 198.06 | -3.73 | -1.85 | 200.4 | 201.301 | 197.82 | 793383 |
| 1740008100 | 201.79 | -0.45 | -0.22 | 201.89 | 203.02 | 199.12 | 616667 |
| 1739921700 | 202.24 | -4.53 | -2.19 | 207.03 | 207.422 | 200.76 | 853187 |
| 1739576100 | 206.77 | 1.88 | 0.92 | 206 | 208.65 | 202 | 880550 |
| 1739489700 | 204.89 | -0.45 | -0.22 | 205.11 | 206.45 | 203.86 | 824149 |
| 1739403300 | 205.34 | -5.18 | -2.46 | 207.14 | 208.79 | 204.5 | 660720 |
| 1739316900 | 210.52 | -1.51 | -0.71 | 211.08 | 212.23 | 206.56 | 650672 |
| 1739230500 | 212.03 | 1.48 | 0.70 | 214.57 | 216.95 | 211.59 | 932435 |
| 1738971300 | 210.55 | -7.83 | -3.59 | 218.23 | 224.18 | 210.53 | 1396015 |
| 1738884900 | 218.38 | 2.02 | 0.93 | 227.46 | 232.2 | 211 | 2298002 |
| 1738798500 | 216.36 | 1.61 | 0.75 | 217.01 | 218.21 | 214.3044 | 1225558 |
| 1738712100 | 214.75 | -1.07 | -0.50 | 212.84 | 217.62 | 212.62 | 889765 |
| 1738625700 | 215.82 | -3.29 | -1.50 | 213.9 | 220.32 | 209.145 | 1432813 |
| 1738366500 | 219.11 | -6.25 | -2.77 | 226.34 | 227.18 | 216.56 | 1206753 |
| 1738280100 | 225.36 | 0.91 | 0.41 | 226.59 | 231.8 | 224.53 | 884885 |
| 1738193700 | 224.45 | -1.72 | -0.76 | 225.07 | 227.89 | 223.47 | 475014 |
| 1738107300 | 226.17 | -3.65 | -1.59 | 230.24 | 230.5 | 224.35 | 579060 |
| 1738020900 | 229.82 | -3.48 | -1.49 | 232.57 | 234.19 | 228.22 | 590088 |
| 1737761700 | 233.3 | 1.16 | 0.50 | 232.77 | 234.3947 | 226.12 | 508285 |
| 1737675300 | 232.14 | 0 | 0.00 | 232.14 | 232.14 | 232.14 | 0 |
| 1737588900 | 232.14 | 4.14 | 1.82 | 228 | 237.23 | 228 | 628053 |
| 1737502500 | 228 | 3.77 | 1.68 | 228.29 | 230.27 | 226.8 | 736538 |
| 1737156900 | 224.23 | 5.32 | 2.43 | 222.92 | 228 | 221 | 669883 |
| 1737070500 | 218.91 | 3.13 | 1.45 | 215.78 | 219.12 | 213.5375 | 464278 |
| 1736984100 | 215.78 | 5.32 | 2.53 | 214.55 | 218.97 | 214.45 | 469506 |
| 1736897700 | 210.46 | -3.22 | -1.51 | 213.74 | 215.35 | 208.8 | 382833 |
| 1736811300 | 213.68 | 1.56 | 0.74 | 210 | 213.81 | 207.77 | 453699 |
| 1736552100 | 212.12 | -3.25 | -1.51 | 211 | 215 | 208.01 | 758777 |
| 1736379300 | 215.37 | -2.19 | -1.01 | 215.91 | 216.02 | 210 | 729034 |
| 1736292900 | 217.56 | -1.32 | -0.60 | 219.56 | 226.355 | 216.84 | 667485 |
| 1736206500 | 218.88 | 10.62 | 5.10 | 215.31 | 221.96 | 212.545 | 913231 |
| 1735947300 | 208.26 | -0.23 | -0.11 | 209.84 | 212.49 | 206 | 516984 |
| 1735860900 | 208.49 | -0.02 | -0.01 | 211.77 | 215.7596 | 207.2 | 516804 |
| 1735688100 | 208.51 | 1.93 | 0.93 | 208.32 | 208.99 | 206.2627 | 431724 |
| 1735601700 | 206.58 | -4.85 | -2.29 | 207.98 | 208.225 | 204.13 | 486278 |
| 1735342500 | 211.43 | -4.07 | -1.89 | 212.49 | 214.825 | 209.665 | 390416 |
| 1735256100 | 215.5 | 2 | 0.94 | 212.1 | 216.1 | 210.51 | 570891 |
| 1735077840 | 213.5 | 5.93 | 2.86 | 207.61 | 213.57 | 207.4275 | 445557 |
| 1734996900 | 207.57 | -3.49 | -1.65 | 211.27 | 211.99 | 205.33 | 956270 |
| 1734737700 | 211.06 | -2.52 | -1.18 | 212 | 214.98 | 210.6 | 1463102 |
| 1734651300 | 213.58 | 0.89 | 0.42 | 215 | 218.8217 | 211.46 | 933110 |
| 1734564900 | 212.69 | -16.12 | -7.05 | 228.83 | 228.965 | 212.51 | 964410 |
| 1734478500 | 228.81 | -1.28 | -0.56 | 227.18 | 231.295 | 226.1 | 579505 |
| 1734392100 | 230.09 | -5.3 | -2.25 | 233.14 | 237.17 | 229.73 | 765693 |
| 1734132900 | 235.39 | -0.33 | -0.14 | 235.19 | 238.11 | 233.8 | 518956 |
| 1734046500 | 235.72 | -3.8 | -1.59 | 239.15 | 241.2848 | 235.36 | 389425 |
| 1733960100 | 239.52 | 2.36 | 1.00 | 240.35 | 246.1899 | 237.25 | 495471 |
| 1733873700 | 237.16 | -0.41 | -0.17 | 237.19 | 239.48 | 233.94 | 586656 |
| 1733787300 | 237.57 | 5.22 | 2.25 | 233 | 240 | 231.67 | 548679 |
| 1733528100 | 232.35 | 4.54 | 1.99 | 230.03 | 240.6 | 229.535 | 560642 |
| 1733441700 | 227.81 | -7.48 | -3.18 | 235.45 | 235.64 | 226.67 | 528080 |
| 1733355300 | 235.29 | 1.28 | 0.55 | 237 | 237.205 | 233.6001 | 611866 |
| 1733268900 | 234.01 | -0.13 | -0.06 | 233.79 | 235.61 | 229.52 | 538874 |
| 1733182500 | 234.14 | 1.37 | 0.59 | 231.22 | 235.56 | 226.525 | 778505 |
| 1732917840 | 232.77 | 3.11 | 1.35 | 229.8 | 233.67 | 226.75 | 312009 |
| 1732750500 | 229.66 | 1.73 | 0.76 | 230.33 | 234.6 | 228.045 | 528857 |
| 1732664100 | 227.93 | -12.59 | -5.23 | 237.26 | 237.475 | 226.5201 | 1612861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
