Italia markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
310,50-3,28 (-1,05%)
Alla chiusura: 04:00PM EDT
309,00 -1,50 (-0,48%)
Dopo ore: 04:32PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024325,00327,49297,55310,50310,501.637.089
24 apr 2024310,65315,77306,31313,78313,781.106.100
23 apr 2024302,55312,43299,96311,88311,88621.300
22 apr 2024300,87303,65297,17300,82300,82446.800
19 apr 2024302,99304,75296,50298,98298,98520.300
18 apr 2024304,30308,00298,23301,34301,34417.000
17 apr 2024307,52307,52296,90300,14300,14574.900
16 apr 2024302,28308,91297,64305,10305,10502.700
15 apr 2024319,62319,81302,95304,74304,74549.900
12 apr 2024319,89323,97311,40314,97314,97631.600
11 apr 2024328,36331,64319,55324,90324,90515.600
10 apr 2024322,56328,77320,48327,82327,82776.300
09 apr 2024322,52330,92322,21330,25330,25600.100
08 apr 2024318,91321,97316,35320,06320,06644.100
05 apr 2024311,95322,31311,95317,58317,58595.300
04 apr 2024310,38319,45308,19314,95314,95649.400
03 apr 2024309,19314,44309,15310,11310,11527.000
02 apr 2024312,41312,51300,78312,07312,07828.900
01 apr 2024327,01328,09313,06319,65319,65562.800
28 mar 2024329,38329,99326,07327,92327,92367.300
27 mar 2024325,10328,20324,27327,90327,90404.600
26 mar 2024322,39323,45317,13319,94319,94414.400
25 mar 2024318,17323,21316,19319,28319,28380.700
22 mar 2024320,07324,04315,00319,42319,42456.900
21 mar 2024331,01335,40321,03321,27321,27454.800
20 mar 2024317,98329,41317,88329,14329,14596.100
19 mar 2024314,48319,68312,61317,20317,20397.500
18 mar 2024318,56320,09315,40316,14316,14484.200
15 mar 2024312,46319,77312,46314,35314,35744.800
14 mar 2024322,26322,65312,68316,92316,92642.500
13 mar 2024315,00325,90315,00320,69320,69694.700
12 mar 2024309,62312,43305,74310,68310,68310.100
11 mar 2024310,24314,82305,94308,09308,09427.400
08 mar 2024312,96318,64310,52312,49312,49411.600
07 mar 2024308,17312,77306,56310,80310,80512.500
06 mar 2024304,99306,50302,49303,79303,79370.200
05 mar 2024303,78305,02296,14299,49299,49572.300
04 mar 2024301,53310,37299,41308,04308,04614.800
01 mar 2024301,36304,63297,24300,01300,01645.100
29 feb 2024303,10306,80301,65302,42302,42576.700
28 feb 2024308,87309,40302,06302,39302,39558.800
27 feb 2024311,79313,71308,14313,06313,06487.700
26 feb 2024312,90316,90310,74310,84310,84489.100
23 feb 2024315,35321,83314,06316,88316,88579.900
22 feb 2024305,44317,25303,58316,56316,56732.300
21 feb 2024307,81309,11300,08304,65304,65920.700
20 feb 2024304,33314,70303,01313,53313,531.031.800
16 feb 2024307,19314,32305,08308,77308,77764.300
15 feb 2024307,36312,48305,43309,77309,77711.600
14 feb 2024295,33303,13293,30302,75302,75757.100
13 feb 2024290,97296,17288,33292,32292,32867.300
12 feb 2024294,71303,88294,71302,44302,44827.500
09 feb 2024292,83298,54291,06296,37296,37855.600
08 feb 2024285,37296,60283,67295,00295,001.150.600
07 feb 2024288,18291,04282,59284,73284,73835.300
06 feb 2024276,50293,92276,02288,44288,441.440.900
05 feb 2024272,06276,42267,93275,58275,58675.500
02 feb 2024270,00277,29263,85273,90273,901.259.000
01 feb 2024303,00308,00266,30273,38273,384.920.700
31 gen 2024264,55274,00262,00267,32267,321.521.000
30 gen 2024267,78271,00264,05264,74264,741.113.300
29 gen 2024263,14274,80263,14270,39270,391.166.100
26 gen 2024264,55269,85262,60264,28264,28894.500
25 gen 2024261,34262,57254,28262,11262,11894.100
24 gen 2024269,00269,00257,05257,07257,07957.200
23 gen 2024274,10274,10264,26266,43266,43552.800
22 gen 2024269,00273,38266,05271,61271,61534.400
19 gen 2024264,20267,21260,45266,34266,34643.600
18 gen 2024264,09264,68259,22264,51264,51614.500
17 gen 2024261,00264,79256,81259,56259,56989.200
16 gen 2024268,50268,92264,58267,46267,46467.900
12 gen 2024276,36279,15270,13271,64271,64440.400
11 gen 2024276,89280,22273,85276,36276,36675.400
10 gen 2024277,00279,94271,22276,79276,79718.500
09 gen 2024269,34281,94268,68277,52277,52694.400
08 gen 2024264,81275,00263,78273,94273,94704.100
05 gen 2024259,00269,75259,00264,68264,68846.800
04 gen 2024255,00263,19253,20261,36261,36909.600
03 gen 2024263,59263,72250,28256,22256,221.354.200
02 gen 2024271,00272,86266,07268,92268,92761.800
29 dic 2023275,13278,00272,99274,00274,00614.100
28 dic 2023274,63279,00274,14276,67276,67390.200
27 dic 2023274,19276,22272,72275,28275,28445.400
26 dic 2023272,46276,51269,34274,19274,19522.800
22 dic 2023275,40276,09269,15271,87271,87895.200
21 dic 2023267,19274,84267,01274,10274,10859.100
20 dic 2023266,18271,08261,78262,08262,08880.700
19 dic 2023262,72270,31262,66268,31268,311.050.200
18 dic 2023254,52267,22253,60261,69261,691.376.500
15 dic 2023257,28262,62251,57255,01255,016.477.700
14 dic 2023245,00264,58245,00257,02257,023.289.000
13 dic 2023218,15231,54217,32231,36231,361.127.000
12 dic 2023219,36219,49212,87217,47217,471.242.300
11 dic 2023215,00221,67214,80218,68218,681.051.800
08 dic 2023215,86222,05214,90221,23221,231.341.300
07 dic 2023216,82218,49214,11216,61216,61728.000
06 dic 2023218,25219,00215,32216,87216,87749.000
05 dic 2023217,17217,98211,80215,35215,35910.800
04 dic 2023218,00220,80214,93219,60219,60869.800
01 dic 2023213,30225,19212,41220,45220,451.390.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...