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 (%)
Nov 29, 2002 3.300 3.620 3.260 3.590 90,800 +0.34(+10.46%)
Nov 27, 2002 3.350 3.500 3.160 3.250 390,000 -0.08(-2.37%)
Nov 26, 2002 3.490 3.500 3.200 3.329 449,400 +0.17(+5.35%)
Nov 25, 2002 2.970 3.420 2.850 3.160 676,900 +0.25(+8.59%)
Nov 22, 2002 2.460 3.000 2.400 2.910 464,600 +0.45(+18.29%)
Nov 21, 2002 2.120 2.460 2.120 2.460 437,300 +0.37(+17.70%)
Nov 20, 2002 1.950 2.150 1.900 2.090 91,400 +0.09(+4.55%)
Nov 19, 2002 1.920 2.100 1.840 1.999 65,500 -0.02(-1.04%)
Nov 18, 2002 2.060 2.220 1.830 2.020 669,500 +0.04(+2.02%)
Nov 15, 2002 1.500 2.370 1.500 1.980 1,352,700 +0.59(+42.45%)
Nov 14, 2002 1.330 1.480 1.260 1.390 433,500 +0.09(+6.92%)
Nov 13, 2002 1.380 1.485 1.260 1.300 617,200 -0.07(-5.11%)
Nov 12, 2002 1.460 1.540 1.270 1.370 400,000 -0.08(-5.52%)
Nov 11, 2002 1.520 1.590 1.430 1.450 798,500 -0.12(-7.64%)
Nov 08, 2002 1.619 1.700 1.530 1.570 72,700 -0.04(-2.48%)
Nov 07, 2002 1.730 1.730 1.590 1.610 105,800 -0.11(-6.40%)
Nov 06, 2002 1.730 1.740 1.590 1.720 197,800 +0.02(+1.18%)
Nov 05, 2002 1.750 1.790 1.660 1.700 136,000 -0.01(-0.58%)
Nov 04, 2002 1.920 1.920 1.660 1.710 169,200 -0.11(-6.04%)
Nov 01, 2002 2.020 2.030 1.720 1.820 315,800 +0.05(+2.82%)
Oct 31, 2002 1.750 1.850 1.701 1.770 172,400 -0.02(-1.12%)
Oct 30, 2002 1.710 1.950 1.710 1.790 153,600 +0.08(+4.68%)
Oct 29, 2002 1.970 1.980 1.680 1.710 169,600 -0.18(-9.52%)
Oct 28, 2002 2.040 2.040 1.850 1.890 74,584 -0.10(-5.03%)
Oct 25, 2002 1.990 2.140 1.900 1.990 146,300 +0.00(+0.00%)
Oct 24, 2002 2.190 2.310 1.750 1.990 439,100 -0.48(-19.43%)
Oct 23, 2002 2.260 2.560 2.150 2.470 105,452 +0.22(+9.78%)
Oct 22, 2002 2.510 2.510 2.250 2.250 91,300 -0.20(-8.16%)
Oct 21, 2002 2.150 2.450 2.150 2.450 106,400 +0.34(+16.11%)
Oct 18, 2002 2.140 2.360 2.100 2.110 117,900 -0.04(-1.86%)
Oct 17, 2002 2.180 2.180 2.000 2.150 78,500 +0.14(+6.97%)
Oct 16, 2002 2.100 2.190 2.010 2.010 90,900 -0.10(-4.74%)
Oct 15, 2002 2.240 2.390 2.010 2.110 70,000 +0.09(+4.46%)
Oct 14, 2002 2.240 2.290 2.000 2.020 96,800 -0.23(-10.22%)
Oct 11, 2002 1.960 2.250 1.960 2.250 22,500 +0.18(+8.70%)
Oct 10, 2002 2.070 2.160 1.850 2.070 135,900 +0.06(+2.99%)
Oct 09, 2002 2.390 2.600 1.990 2.010 178,500 -0.39(-16.25%)
Oct 08, 2002 2.600 2.850 2.340 2.400 65,300 -0.03(-1.23%)
Oct 07, 2002 2.600 2.900 2.410 2.430 69,300 -0.07(-2.80%)
Oct 04, 2002 2.910 2.959 2.490 2.500 103,340 -0.37(-12.89%)
Oct 03, 2002 2.850 3.000 2.740 2.870 71,800 -0.04(-1.37%)
Oct 02, 2002 2.830 3.080 2.830 2.910 44,400 -0.03(-1.02%)
Oct 01, 2002 2.800 2.940 2.690 2.940 128,400 +0.18(+6.56%)
Sep 30, 2002 2.620 2.900 2.532 2.759 87,000 +0.16(+6.12%)
Sep 27, 2002 3.080 3.080 2.520 2.600 57,700 -0.35(-11.86%)
Sep 26, 2002 2.850 3.020 2.800 2.950 70,900 +0.05(+1.72%)
Sep 25, 2002 2.640 3.000 2.640 2.900 37,300 +0.18(+6.62%)
Sep 24, 2002 2.770 2.870 2.590 2.720 33,960,000 -0.18(-6.21%)
Sep 23, 2002 2.992 3.190 2.640 2.900 195,300 -0.28(-8.81%)
Sep 20, 2002 3.160 3.200 2.870 3.180 237,885 +0.10(+3.25%)
Sep 19, 2002 3.250 3.250 2.870 3.080 102,280 -0.13(-4.05%)
Sep 18, 2002 3.140 3.260 3.110 3.210 63,600 +0.08(+2.56%)
Sep 17, 2002 3.220 3.220 3.060 3.130 52,760 +0.01(+0.32%)
Sep 16, 2002 3.290 3.290 3.100 3.120 24,100 -0.13(-4.00%)
Sep 13, 2002 3.109 3.260 3.010 3.250 65,202 +0.24(+7.97%)
Sep 12, 2002 3.100 3.240 2.920 3.010 153,000 -0.11(-3.53%)
Sep 11, 2002 3.280 3.280 3.000 3.120 120,700 -0.15(-4.56%)
Sep 10, 2002 3.260 3.310 3.110 3.269 15,500 -0.00(-0.03%)
Sep 09, 2002 3.230 3.300 3.160 3.270 70,700 +0.02(+0.62%)
Sep 06, 2002 3.270 3.270 3.180 3.250 75,700 +0.08(+2.52%)
Sep 05, 2002 3.370 3.400 3.160 3.170 167,300 -0.15(-4.52%)
Sep 04, 2002 3.080 3.400 3.080 3.320 155,083 +0.12(+3.75%)
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.