The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Align Technolgy Inc.

  • ALGN
  • NASDAQ
  • Consumer Products
  • Latest 54.21
  • Currency US$
  • Change -1.33
  • Percent Change -2.395 %
  • Volume 749,031
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 54.21 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 55.54 54.21 55.11 54.21 749,031
Jul 30 55.88 54.75 55.10 55.54 862,856
Jul 29 55.09 54.03 54.66 54.72 795,198
Jul 28 56.58 54.68 56.36 54.72 1,156,359
Jul 25 56.91 55.00 55.77 56.36 1,804,134
Jul 24 53.52 52.94 53.27 53.23 1,025,679
Jul 23 53.24 52.51 52.79 53.12 705,354
Jul 22 53.17 51.96 52.00 52.62 1,070,338
Jul 21 52.37 51.29 52.15 51.62 1,439,173
Jul 18 52.61 51.86 52.30 52.57 1,705,169
Jul 17 54.13 52.17 53.60 52.26 836,551
Jul 16 54.45 53.50 54.35 53.92 590,735
Jul 15 54.44 53.06 54.27 53.91 524,510
Jul 14 54.74 54.10 54.72 54.31 390,955
Jul 11 54.80 53.46 54.57 54.09 779,923
Jul 10 55.16 54.01 54.23 54.46 881,226
Jul 9 55.63 54.85 55.20 55.06 558,929
Jul 8 56.05 54.50 56.05 55.11 979,110
Jul 7 57.23 55.99 56.97 56.12 678,461
Jul 3 57.19 56.42 56.91 57.14 749,597
Jul 2 57.79 56.57 57.36 56.79 872,965
Jul 1 57.63 56.16 56.33 57.36 1,213,641
Jun 30 56.75 55.76 56.40 56.04 1,355,988
Jun 27 56.63 54.78 54.95 56.32 10,715,610
Jun 26 55.18 54.08 55.18 55.13 1,458,826
Jun 25 54.12 52.20 52.43 54.05 1,096,219
Jun 24 53.11 52.15 52.15 52.74 1,378,562
Jun 23 52.74 52.06 52.25 52.51 925,904
Jun 20 52.65 52.08 52.52 52.39 1,222,501
Jun 19 52.18 51.71 52.03 52.16 628,920
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.