Indicators

Allegro Microsystems Inc (NQ: ALGM )

30.61 +0.52 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.81	30.05	27.74	27.92	1,077,100	-1.57(-5.32%)
Jan 28, 2021	30.00	30.36	28.81	29.49	426,641	+0.14(+0.48%)
Jan 27, 2021	30.92	30.92	28.65	29.35	831,320	-1.47(-4.77%)
Jan 26, 2021	32.89	33.36	30.68	30.82	992,641	-1.03(-3.23%)
Jan 25, 2021	34.20	34.40	31.51	31.85	520,637	-1.65(-4.93%)
Jan 22, 2021	34.17	34.33	32.96	33.50	448,000	-0.60(-1.76%)
Jan 21, 2021	33.08	34.57	32.56	34.10	369,311	+1.28(+3.90%)
Jan 20, 2021	32.49	33.69	32.21	32.82	350,333	+0.53(+1.64%)
Jan 19, 2021	33.08	33.50	31.58	32.29	701,988	-0.43(-1.31%)
Jan 15, 2021	33.30	34.66	31.58	32.72	822,600	-0.65(-1.95%)
Jan 14, 2021	33.00	34.47	31.81	33.37	927,175	+0.42(+1.27%)
Jan 13, 2021	31.92	33.33	31.88	32.95	910,927	+1.60(+5.10%)
Jan 12, 2021	30.28	31.90	30.20	31.35	1,172,934	+1.15(+3.81%)
Jan 11, 2021	28.82	30.33	28.72	30.20	439,799	+1.01(+3.46%)
Jan 08, 2021	30.00	30.18	28.45	29.19	544,000	-0.75(-2.51%)
Jan 07, 2021	28.25	31.15	28.16	29.94	1,627,523	+1.87(+6.66%)
Jan 06, 2021	25.82	28.27	25.32	28.07	694,106	+1.91(+7.30%)
Jan 05, 2021	25.77	26.60	25.61	26.16	618,899	+0.64(+2.51%)

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.