ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Align Technology (NQ: ALGN )

257.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.040 8.250 7.972 8.180 838,570 -0.03(-0.37%)
Jan 30, 2006 8.415 8.440 8.170 8.210 979,374 -0.19(-2.26%)
Jan 27, 2006 8.440 8.530 8.290 8.400 747,717 -0.14(-1.64%)
Jan 26, 2006 8.140 8.610 8.140 8.540 1,514,724 +0.49(+6.09%)
Jan 25, 2006 7.630 8.690 7.550 8.050 4,254,186 +0.52(+6.91%)
Jan 24, 2006 7.440 7.630 7.390 7.530 901,953 +0.05(+0.67%)
Jan 23, 2006 7.480 7.650 7.260 7.480 557,751 -0.11(-1.45%)
Jan 20, 2006 7.640 7.750 7.580 7.590 399,428 -0.02(-0.26%)
Jan 19, 2006 7.800 7.930 7.580 7.610 1,054,455 -0.20(-2.56%)
Jan 18, 2006 8.260 8.290 7.720 7.810 1,712,076 -0.56(-6.69%)
Jan 17, 2006 7.380 8.480 7.360 8.370 2,043,278 +0.91(+12.20%)
Jan 13, 2006 6.830 7.560 6.830 7.460 1,963,644 +0.61(+8.91%)
Jan 12, 2006 6.590 6.900 6.430 6.850 1,346,600 +0.60(+9.60%)
Jan 11, 2006 6.320 6.330 6.130 6.250 350,828 -0.08(-1.26%)
Jan 10, 2006 6.340 6.350 6.180 6.330 375,374 -0.01(-0.16%)
Jan 09, 2006 6.150 6.360 6.150 6.340 261,693 +0.15(+2.42%)
Jan 06, 2006 6.250 6.350 6.120 6.190 593,229 -0.01(-0.24%)
Jan 05, 2006 6.120 6.280 6.080 6.205 364,920 +0.12(+2.06%)
Jan 04, 2006 6.300 6.300 6.060 6.080 741,423 -0.20(-3.18%)
Jan 03, 2006 6.350 6.390 5.960 6.280 1,398,909 -0.19(-2.94%)
Dec 30, 2005 6.350 6.530 6.270 6.470 539,187 +0.07(+1.09%)
Dec 29, 2005 6.500 6.590 6.390 6.400 578,779 +0.01(+0.16%)
Dec 28, 2005 6.350 6.430 6.300 6.390 444,400 +0.00(+0.00%)
Dec 27, 2005 6.730 6.760 6.360 6.390 327,200 -0.38(-5.61%)
Dec 23, 2005 6.630 6.780 6.530 6.770 269,176 +0.10(+1.50%)
Dec 22, 2005 6.560 6.690 6.560 6.670 508,491 +0.07(+1.06%)
Dec 21, 2005 6.480 6.640 6.460 6.600 253,209 +0.08(+1.23%)
Dec 20, 2005 6.550 6.600 6.450 6.520 417,639 -0.07(-1.06%)
Dec 19, 2005 6.850 6.850 6.500 6.590 576,110 -0.20(-2.95%)
Dec 16, 2005 6.760 6.930 6.750 6.790 605,324 -0.01(-0.15%)
Dec 15, 2005 6.760 6.810 6.600 6.800 373,197 -0.01(-0.15%)
Dec 14, 2005 6.850 6.910 6.610 6.810 598,308 -0.05(-0.73%)
Dec 13, 2005 6.850 6.960 6.830 6.860 345,790 -0.01(-0.15%)
Dec 12, 2005 6.900 7.000 6.780 6.870 385,343 -0.04(-0.58%)
Dec 09, 2005 7.050 7.135 6.830 6.910 669,379 -0.16(-2.26%)
Dec 08, 2005 6.690 7.100 6.610 7.070 1,053,146 +0.44(+6.64%)
Dec 07, 2005 6.800 6.890 6.620 6.630 410,575 -0.13(-1.92%)
Dec 06, 2005 6.750 6.900 6.750 6.760 450,403 -0.01(-0.15%)
Dec 05, 2005 6.890 6.910 6.630 6.770 400,400 -0.14(-2.03%)
Dec 02, 2005 6.840 6.990 6.820 6.910 294,700 +0.02(+0.29%)
Dec 01, 2005 6.920 7.030 6.880 6.890 592,996 -0.03(-0.43%)
Nov 30, 2005 6.800 6.950 6.790 6.920 729,690 +0.08(+1.17%)
Nov 29, 2005 6.860 6.950 6.690 6.840 560,928 +0.06(+0.88%)
Nov 28, 2005 6.900 7.030 6.750 6.780 684,328 -0.12(-1.74%)
Nov 25, 2005 6.750 6.900 6.710 6.900 220,603 +0.15(+2.22%)
Nov 23, 2005 6.300 6.780 6.290 6.750 850,555 +0.46(+7.31%)
Nov 22, 2005 6.240 6.360 6.200 6.290 1,333,522 +0.02(+0.32%)
Nov 21, 2005 6.440 6.500 6.220 6.270 946,887 -0.17(-2.64%)
Nov 18, 2005 6.340 6.480 6.220 6.440 857,440 +0.14(+2.22%)
Nov 17, 2005 6.650 6.650 6.270 6.300 715,011 -0.29(-4.40%)
Nov 16, 2005 6.710 6.750 6.490 6.590 422,892 -0.14(-2.08%)
Nov 15, 2005 6.820 6.850 6.670 6.730 436,868 -0.12(-1.75%)
Nov 14, 2005 6.900 7.010 6.770 6.850 471,952 -0.13(-1.86%)
Nov 11, 2005 6.960 7.000 6.880 6.980 427,212 -0.01(-0.14%)
Nov 10, 2005 6.750 7.010 6.660 6.990 338,669 +0.22(+3.25%)
Nov 09, 2005 6.960 7.000 6.710 6.770 433,582 -0.13(-1.88%)
Nov 08, 2005 7.010 7.010 6.800 6.900 418,172 -0.09(-1.29%)
Nov 07, 2005 7.000 7.100 6.950 6.990 450,069 -0.01(-0.14%)
Nov 04, 2005 7.070 7.200 6.910 7.000 623,115 -0.04(-0.57%)
Nov 03, 2005 7.080 7.260 6.930 7.040 933,663 -0.11(-1.54%)
Nov 02, 2005 6.900 7.170 6.890 7.150 914,880 +0.20(+2.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.