ALGN stock price (quote)

$280.70 -1.52% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALGN stock was $280.70. This is 1.52% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 3.28% from a day low at $278.64 to a day high of $287.77.

Quick summary:

  • 30 day high of the ALGN stock price was $301.65 and low was $268.85.
  • 90 day high was $301.65 and low was $207.03.
  • 52 week high for Align Technology - $334.64 and low - $169.84.
Friday January 17, 2020 Change -1.52% Price $280.70
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Align Technology prices

Date Open High Low Close Volume
2020-01-17 $285.69 $287.77 $278.64 $280.70 793447
2020-01-16 $271.84 $285.24 $271.84 $285.03 959384
2020-01-15 $285.69 $287.26 $269.46 $274.10 1571503
2020-01-14 $286.18 $294.91 $282.01 $287.61 1082648
2020-01-13 $295.65 $299.87 $293.07 $298.07 466420
2020-01-10 $297.21 $299.06 $292.63 $293.33 589176
2020-01-09 $290.77 $301.65 $290.00 $296.54 1331309
2020-01-08 $284.14 $287.69 $281.00 $286.00 602655
2020-01-07 $285.92 $286.45 $281.47 $283.06 523908
2020-01-06 $276.68 $286.18 $276.41 $285.88 766336
2020-01-03 $279.10 $282.02 $278.68 $280.44 468757
2020-01-02 $281.20 $284.14 $278.61 $283.68 755994
2019-12-31 $275.17 $280.68 $275.17 $279.04 542735
2019-12-30 $277.83 $279.33 $274.71 $275.63 405929
2019-12-27 $278.75 $279.90 $275.21 $277.64 315732
2019-12-26 $277.43 $279.54 $276.16 $278.26 254542
2019-12-24 $276.92 $278.82 $274.62 $277.89 200004
2019-12-23 $273.38 $278.81 $272.07 $278.14 527083
2019-12-20 $275.32 $275.32 $270.15 $272.89 1116960
2019-12-19 $272.18 $276.94 $271.01 $273.75 561791
2019-12-18 $269.48 $274.03 $268.85 $272.61 712707
2019-12-17 $269.68 $270.29 $266.75 $268.29 624534
2019-12-16 $267.34 $271.98 $267.34 $270.01 724467
2019-12-13 $268.15 $268.15 $257.43 $266.06 936139
2019-12-12 $275.90 $276.34 $266.29 $268.39 908534
2019-12-11 $273.85 $278.93 $273.13 $275.23 539239
2019-12-10 $273.05 $274.16 $269.50 $273.65 489378
2019-12-09 $275.21 $277.21 $273.18 $273.46 450726
2019-12-06 $276.45 $278.49 $274.11 $275.72 578572
2019-12-05 $279.02 $279.05 $273.57 $274.53 434555
2019-12-04 $277.26 $279.50 $275.82 $277.71 486121
2019-12-03 $271.12 $276.60 $266.11 $276.36 509951
2019-12-02 $276.54 $278.99 $269.54 $274.34 616230
2019-11-29 $278.85 $279.80 $276.03 $277.34 266188
2019-11-27 $279.01 $280.72 $278.08 $279.62 440740
2019-11-26 $277.67 $281.57 $277.20 $277.70 634359
2019-11-25 $276.00 $279.88 $275.03 $278.07 641020
2019-11-22 $271.07 $275.74 $268.70 $274.40 637019
2019-11-21 $269.00 $273.00 $267.43 $272.14 494348
2019-11-20 $269.84 $271.39 $264.96 $268.77 599894
2019-11-19 $269.60 $272.86 $266.22 $271.60 595304
2019-11-18 $266.60 $269.43 $265.00 $268.51 790177
2019-11-15 $260.48 $265.24 $259.20 $263.92 588837
2019-11-14 $260.26 $262.02 $259.00 $260.44 392323
2019-11-13 $257.32 $261.00 $255.27 $259.63 385585
2019-11-12 $258.42 $262.50 $257.07 $258.97 548181
2019-11-11 $258.69 $260.72 $257.51 $258.60 527313
2019-11-08 $258.18 $261.28 $255.65 $259.92 685521
2019-11-07 $257.92 $261.60 $253.33 $258.94 844728
2019-11-06 $257.83 $260.49 $255.11 $256.16 931091
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT