Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

26.99 +0.19 (+0.71%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.73 30.84 30.23 30.27 904,038 -0.57(-1.85%)
Dec 28, 2023 31.09 31.21 30.79 30.84 504,436 -0.25(-0.80%)
Dec 27, 2023 31.19 31.19 30.69 31.09 755,526 -0.11(-0.35%)
Dec 26, 2023 31.07 31.42 30.70 31.20 962,737 +0.30(+0.97%)
Dec 22, 2023 30.65 31.15 30.63 30.90 888,542 +0.27(+0.88%)
Dec 21, 2023 30.70 30.97 30.20 30.63 908,792 +0.63(+2.10%)
Dec 20, 2023 30.66 30.78 29.73 30.00 1,581,643 -0.82(-2.66%)
Dec 19, 2023 30.87 31.01 30.43 30.82 780,083 +0.13(+0.42%)
Dec 18, 2023 31.09 31.13 30.47 30.69 1,030,060 -0.52(-1.67%)
Dec 15, 2023 31.05 31.42 30.76 31.21 4,121,594 +0.36(+1.17%)
Dec 14, 2023 29.54 30.93 29.54 30.85 2,817,206 +1.57(+5.36%)
Dec 13, 2023 27.36 29.44 27.28 29.28 2,218,229 +1.87(+6.82%)
Dec 12, 2023 27.20 27.54 26.86 27.41 1,042,133 +0.05(+0.18%)
Dec 11, 2023 26.77 27.61 26.75 27.36 1,373,181 +0.52(+1.94%)
Dec 08, 2023 26.81 27.23 26.65 26.84 744,343 -0.05(-0.19%)
Dec 07, 2023 26.47 26.90 26.20 26.89 709,762 +0.57(+2.17%)
Dec 06, 2023 26.96 27.27 26.28 26.32 889,112 -0.28(-1.05%)
Dec 05, 2023 27.04 27.17 26.49 26.60 871,686 -0.73(-2.67%)
Dec 04, 2023 26.92 27.46 26.66 27.33 993,496 +0.05(+0.18%)
Dec 01, 2023 27.15 27.68 26.89 27.28 1,614,382 +0.06(+0.22%)
Nov 30, 2023 27.80 27.80 27.10 27.22 745,172 -0.33(-1.20%)
Nov 29, 2023 27.79 28.38 27.46 27.55 901,004 +0.22(+0.80%)
Nov 28, 2023 27.44 27.69 27.11 27.33 997,198 -0.20(-0.73%)
Nov 27, 2023 27.59 27.87 27.21 27.53 881,811 -0.30(-1.08%)
Nov 24, 2023 28.12 28.15 27.73 27.83 426,786 -0.39(-1.38%)
Nov 22, 2023 28.59 28.80 28.14 28.22 639,187 -0.03(-0.11%)
Nov 21, 2023 28.38 28.48 28.04 28.25 987,807 -0.49(-1.70%)
Nov 20, 2023 28.06 28.92 28.06 28.74 1,306,685 +0.70(+2.50%)
Nov 17, 2023 28.54 28.68 27.76 28.04 1,232,715 -0.34(-1.20%)
Nov 16, 2023 28.69 28.70 28.19 28.38 1,329,890 -0.26(-0.91%)
Nov 15, 2023 28.00 28.99 27.69 28.64 2,488,628 +1.02(+3.69%)
Nov 14, 2023 26.62 27.70 26.62 27.62 1,775,959 +1.83(+7.10%)
Nov 13, 2023 25.60 25.90 25.15 25.79 1,102,308 -0.03(-0.12%)
Nov 10, 2023 25.15 25.95 24.95 25.82 1,523,594 +0.96(+3.86%)
Nov 09, 2023 25.82 25.93 24.84 24.86 733,451 -0.84(-3.27%)
Nov 08, 2023 26.20 26.20 25.64 25.70 812,609 -0.46(-1.76%)
Nov 07, 2023 26.00 26.86 26.00 26.16 1,421,235 +0.11(+0.42%)
Nov 06, 2023 26.25 26.58 25.74 26.05 1,428,342 -0.04(-0.15%)
Nov 03, 2023 25.96 26.85 25.96 26.09 1,517,905 +0.28(+1.08%)
Nov 02, 2023 26.62 28.00 25.48 25.81 2,564,456 +0.05(+0.19%)
Nov 01, 2023 25.91 26.00 24.66 25.76 3,711,705 -0.20(-0.77%)
Oct 31, 2023 26.31 26.41 25.45 25.96 2,955,049 -0.47(-1.78%)
Oct 30, 2023 27.21 27.35 26.12 26.43 2,103,909 -1.20(-4.34%)
Oct 27, 2023 27.86 28.03 27.46 27.63 839,430 -0.06(-0.22%)
Oct 26, 2023 27.84 28.23 27.57 27.69 948,532 +0.02(+0.07%)
Oct 25, 2023 28.31 28.63 27.46 27.67 773,417 -1.11(-3.86%)
Oct 24, 2023 28.34 28.92 28.34 28.78 769,779 +0.44(+1.55%)
Oct 23, 2023 28.62 28.99 28.23 28.34 855,516 -0.51(-1.77%)
Oct 20, 2023 29.32 29.36 28.61 28.85 1,208,514 -0.49(-1.67%)
Oct 19, 2023 30.35 30.40 29.14 29.34 915,373 -0.66(-2.20%)
Oct 18, 2023 30.00 30.20 29.64 30.00 986,475 -0.64(-2.09%)
Oct 17, 2023 29.50 31.25 29.43 30.64 1,456,221 +0.60(+2.00%)
Oct 16, 2023 29.52 30.08 29.39 30.04 924,030 +0.52(+1.76%)
Oct 13, 2023 30.52 30.69 29.36 29.52 1,106,498 -1.00(-3.28%)
Oct 12, 2023 30.78 31.16 30.29 30.52 817,607 -0.28(-0.91%)
Oct 11, 2023 31.28 31.39 30.53 30.80 1,400,027 -0.27(-0.87%)
Oct 10, 2023 30.46 31.30 30.19 31.07 903,383 +0.65(+2.14%)
Oct 09, 2023 30.53 30.53 30.01 30.42 641,474 -0.50(-1.62%)
Oct 06, 2023 29.98 31.16 29.76 30.92 1,065,936 +0.55(+1.81%)
Oct 05, 2023 30.84 30.99 30.21 30.37 824,661 -0.55(-1.78%)
Oct 04, 2023 30.13 30.98 29.86 30.92 1,663,177 +0.94(+3.14%)
Oct 03, 2023 31.54 31.69 29.48 29.98 3,409,831 -1.91(-5.99%)
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.