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 )

267.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 247.67 252.85 242.60 245.62 1,461,200 -3.56(-1.43%)
May 28, 2020 253.08 254.98 248.01 249.18 854,882 -2.23(-0.89%)
May 27, 2020 251.36 252.36 238.44 251.41 1,100,959 +3.51(+1.42%)
May 26, 2020 252.30 255.65 244.65 247.90 1,220,920 +4.16(+1.71%)
May 22, 2020 237.23 245.50 235.35 243.74 967,800 +5.65(+2.37%)
May 21, 2020 235.00 240.09 232.23 238.09 879,385 +2.07(+0.88%)
May 20, 2020 227.98 240.72 226.15 236.02 1,382,688 +11.65(+5.19%)
May 19, 2020 229.42 229.98 224.29 224.37 1,159,571 -5.05(-2.20%)
May 18, 2020 213.25 234.34 210.00 229.42 1,829,214 +25.75(+12.64%)
May 15, 2020 201.08 205.65 199.56 203.67 950,700 -2.42(-1.17%)
May 14, 2020 196.66 206.26 195.56 206.09 883,805 +5.11(+2.54%)
May 13, 2020 204.19 205.07 197.54 200.98 1,169,634 -5.47(-2.65%)
May 12, 2020 216.37 216.64 206.44 206.45 1,065,657 -7.85(-3.66%)
May 11, 2020 207.71 217.65 206.43 214.30 941,506 +4.27(+2.03%)
May 08, 2020 217.29 217.76 207.02 210.03 844,200 -3.47(-1.63%)
May 07, 2020 218.41 221.99 210.50 213.50 1,263,517 -2.43(-1.13%)
May 06, 2020 210.31 218.58 209.02 215.93 1,125,775 +7.32(+3.51%)
May 05, 2020 214.81 219.99 207.58 208.61 1,337,109 -1.53(-0.73%)
May 04, 2020 199.40 210.31 197.13 210.14 1,158,182 +6.88(+3.38%)
May 01, 2020 208.08 209.03 201.01 203.26 1,341,800 -11.59(-5.39%)
Apr 30, 2020 215.00 219.94 206.40 214.85 2,504,101 -5.73(-2.60%)
Apr 29, 2020 206.41 227.44 205.60 220.58 2,181,910 +17.07(+8.39%)
Apr 28, 2020 201.52 208.00 198.25 203.51 1,446,126 +6.84(+3.48%)
Apr 27, 2020 193.45 196.99 192.41 196.67 1,009,514 +4.70(+2.45%)
Apr 24, 2020 189.71 194.22 186.65 191.97 829,400 +3.97(+2.11%)
Apr 23, 2020 190.34 195.99 187.76 188.00 1,013,782 -2.03(-1.07%)
Apr 22, 2020 190.90 197.26 187.64 190.03 1,122,466 +2.77(+1.48%)
Apr 21, 2020 191.08 193.82 184.67 187.26 1,051,072 -9.45(-4.80%)
Apr 20, 2020 189.77 205.00 188.39 196.71 1,388,126 +3.71(+1.92%)
Apr 17, 2020 188.37 193.38 183.99 193.00 1,340,500 +12.66(+7.02%)
Apr 16, 2020 185.77 187.57 178.70 180.34 1,109,940 -3.49(-1.90%)
Apr 15, 2020 182.11 186.87 181.17 183.83 920,448 -6.17(-3.25%)
Apr 14, 2020 189.11 193.44 187.04 190.00 885,256 +4.28(+2.30%)
Apr 13, 2020 189.34 190.43 178.90 185.72 1,071,444 -7.47(-3.87%)
Apr 09, 2020 183.87 197.99 181.86 193.19 1,765,900 +8.78(+4.76%)
Apr 08, 2020 176.84 185.94 174.43 184.41 1,805,227 +9.86(+5.65%)
Apr 07, 2020 189.70 194.74 172.44 174.55 1,496,934 -2.19(-1.24%)
Apr 06, 2020 167.05 177.88 164.04 176.74 1,574,974 +22.54(+14.62%)
Apr 03, 2020 151.37 158.96 151.37 154.20 1,464,500 +2.13(+1.40%)
Apr 02, 2020 155.07 160.70 150.38 152.07 1,316,798 -5.13(-3.26%)
Apr 01, 2020 164.09 170.62 153.19 157.20 1,513,161 -16.75(-9.63%)
Mar 31, 2020 177.99 182.54 169.76 173.95 1,270,485 -5.97(-3.32%)
Mar 30, 2020 174.69 180.79 170.33 179.92 1,222,465 +2.88(+1.63%)
Mar 27, 2020 180.50 182.01 173.39 177.04 1,168,200 -14.60(-7.62%)
Mar 26, 2020 182.90 200.62 182.49 191.64 1,528,782 +7.96(+4.33%)
Mar 25, 2020 170.37 194.48 168.01 183.68 2,126,231 +18.40(+11.13%)
Mar 24, 2020 149.53 165.80 146.54 165.28 1,478,063 +27.56(+20.01%)
Mar 23, 2020 146.25 148.66 133.00 137.72 1,631,490 -7.10(-4.90%)
Mar 20, 2020 144.95 157.94 142.62 144.82 1,759,300 +2.59(+1.82%)
Mar 19, 2020 141.29 146.79 127.88 142.23 1,832,169 -3.53(-2.42%)
Mar 18, 2020 158.79 163.82 135.00 145.76 1,612,778 -23.49(-13.88%)
Mar 17, 2020 165.43 171.68 147.08 169.25 1,882,667 +7.53(+4.66%)
Mar 16, 2020 170.65 172.90 161.38 161.72 1,513,424 -34.16(-17.44%)
Mar 13, 2020 190.00 195.97 179.05 195.88 1,240,500 +15.76(+8.75%)
Mar 12, 2020 182.23 194.40 174.57 180.12 1,874,779 -22.06(-10.91%)
Mar 11, 2020 221.43 223.15 199.46 202.18 1,587,957 -25.98(-11.39%)
Mar 10, 2020 221.56 229.67 216.85 228.16 1,006,463 +11.32(+5.22%)
Mar 09, 2020 209.26 221.50 202.95 216.84 1,313,699 -8.33(-3.70%)
Mar 06, 2020 219.77 226.58 218.80 225.17 1,061,000 -5.52(-2.39%)
Mar 05, 2020 229.54 236.58 226.52 230.69 1,101,397 -4.01(-1.71%)
Mar 04, 2020 228.32 234.99 225.14 234.70 923,775 +10.14(+4.52%)
Mar 03, 2020 229.44 238.68 222.00 224.56 1,064,990 -5.66(-2.46%)
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.