Indicators

Allegro Microsystems Inc (NQ: ALGM )

30.24 +1.47 (+5.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.57	28.51		28.38	1,176,366	+2.05(+7.79%)
Jan 28, 2022	25.49	26.34	24.94	26.33	1,100,760	+0.72(+2.81%)
Jan 27, 2022	27.08	27.70	25.23	25.61	877,733	-0.99(-3.72%)
Jan 26, 2022	27.82	27.82	26.28	26.60	902,602	+0.54(+2.07%)
Jan 25, 2022	26.54	26.73	25.38	26.06	744,202	-1.35(-4.93%)
Jan 24, 2022	25.94	27.42	24.94	27.41	781,117	+0.82(+3.08%)
Jan 21, 2022	26.73	27.82	26.50	26.59	941,136	-0.40(-1.48%)
Jan 20, 2022	28.08	28.21	26.92	26.99	718,745	-0.87(-3.12%)
Jan 19, 2022	28.79	29.45	27.75	27.86	743,507	-0.80(-2.79%)
Jan 18, 2022	30.20	30.20	28.58	28.66	667,730	-2.10(-6.83%)
Jan 14, 2022				30.76	0	-0.05(-0.16%)
Jan 13, 2022	32.59	33.08	30.60	30.81	863,703	-1.32(-4.11%)
Jan 12, 2022	32.68	33.08	32.02	32.13	824,922	-0.33(-1.02%)
Jan 11, 2022	32.18	32.74	31.50	32.46	674,564	+0.23(+0.71%)
Jan 10, 2022	31.55	32.30	31.35	32.23	834,331	+0.06(+0.19%)
Jan 07, 2022	32.97	33.29	32.02	32.17	863,374	-0.80(-2.43%)
Jan 06, 2022	33.00	33.70	32.44	32.97	602,664	-0.24(-0.72%)
Jan 05, 2022	34.95	35.37	33.16	33.21	1,796,671	-2.07(-5.87%)
Jan 04, 2022	36.78	36.92	34.05	35.28	1,714,972	-1.13(-3.10%)

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.