Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

26.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.35 48.15 47.28 47.99 969,749 +0.61(+1.29%)
Mar 30, 2023 47.17 48.25 46.98 47.38 893,052 +0.72(+1.54%)
Mar 29, 2023 45.71 47.00 45.65 46.66 797,585 +1.58(+3.50%)
Mar 28, 2023 45.80 46.18 44.36 45.08 1,268,880 -1.04(-2.25%)
Mar 27, 2023 46.73 47.38 45.93 46.12 1,157,120 -0.22(-0.47%)
Mar 24, 2023 46.89 47.32 45.51 46.34 1,494,948 -1.03(-2.17%)
Mar 23, 2023 46.58 48.30 46.26 47.37 2,006,884 +1.61(+3.52%)
Mar 22, 2023 46.78 47.23 45.76 45.76 1,116,454 -0.79(-1.70%)
Mar 21, 2023 47.47 47.68 45.55 46.55 1,574,034 -0.01(-0.02%)
Mar 20, 2023 45.51 46.79 45.18 46.56 1,627,118 +1.46(+3.24%)
Mar 17, 2023 46.01 46.46 44.93 45.10 2,755,200 -0.93(-2.02%)
Mar 16, 2023 44.08 46.31 43.96 46.03 1,679,931 +1.56(+3.51%)
Mar 15, 2023 44.60 45.45 43.64 44.47 1,560,443 -0.69(-1.53%)
Mar 14, 2023 44.39 45.72 44.12 45.16 1,690,030 +1.87(+4.32%)
Mar 13, 2023 43.00 44.26 41.30 43.29 2,277,336 -0.77(-1.75%)
Mar 10, 2023 45.49 45.56 43.62 44.06 1,510,821 -1.16(-2.57%)
Mar 09, 2023 46.64 47.67 44.97 45.22 2,051,187 -0.81(-1.76%)
Mar 08, 2023 45.49 46.29 45.34 46.03 1,178,951 +0.78(+1.72%)
Mar 07, 2023 45.15 45.80 44.69 45.25 1,381,359 -0.10(-0.22%)
Mar 06, 2023 45.78 46.90 45.18 45.35 1,644,186 -0.05(-0.11%)
Mar 03, 2023 44.33 45.66 43.96 45.40 1,467,679 +1.22(+2.76%)
Mar 02, 2023 42.88 44.49 42.18 44.18 1,213,788 +0.41(+0.94%)
Mar 01, 2023 43.97 44.78 43.64 43.77 1,043,825 +0.09(+0.21%)
Feb 28, 2023 42.93 44.61 42.93 43.68 1,353,814 +0.75(+1.75%)
Feb 27, 2023 43.89 44.00 42.86 42.93 1,272,123 -0.30(-0.69%)
Feb 24, 2023 42.90 43.54 42.70 43.23 884,991 -0.56(-1.28%)
Feb 23, 2023 44.83 45.08 42.82 43.79 1,662,977 +0.75(+1.74%)
Feb 22, 2023 42.81 43.59 42.62 43.04 974,376 +0.16(+0.37%)
Feb 21, 2023 43.70 44.58 42.70 42.88 1,601,600 -1.62(-3.64%)
Feb 17, 2023 44.77 45.10 43.87 44.50 1,478,079 -0.53(-1.18%)
Feb 16, 2023 45.15 45.25 44.49 45.03 1,465,312 -0.89(-1.94%)
Feb 15, 2023 44.05 45.98 43.55 45.92 1,870,036 +1.29(+2.89%)
Feb 14, 2023 43.30 44.98 42.91 44.63 1,566,782 +0.95(+2.17%)
Feb 13, 2023 43.10 44.15 42.65 43.68 1,554,841 +0.95(+2.22%)
Feb 10, 2023 42.23 43.19 42.03 42.73 1,226,907 +0.03(+0.07%)
Feb 09, 2023 43.48 44.09 42.53 42.70 1,212,399 +0.16(+0.38%)
Feb 08, 2023 42.58 43.05 42.23 42.54 1,016,282 -0.30(-0.70%)
Feb 07, 2023 41.34 42.96 40.95 42.84 1,993,821 +1.62(+3.93%)
Feb 06, 2023 40.85 41.98 40.30 41.22 1,854,535 -0.34(-0.82%)
Feb 03, 2023 40.16 41.94 40.11 41.56 1,908,139 +0.46(+1.12%)
Feb 02, 2023 39.00 41.59 38.70 41.10 5,669,009 +1.42(+3.58%)
Feb 01, 2023 38.40 39.97 38.05 39.68 3,374,977 +1.51(+3.96%)
Jan 31, 2023 36.88 38.56 34.00 38.17 6,315,132 +3.74(+10.86%)
Jan 30, 2023 34.95 35.42 34.18 34.43 1,507,726 -0.96(-2.71%)
Jan 27, 2023 35.43 35.85 34.78 35.39 1,795,965 -0.04(-0.11%)
Jan 26, 2023 33.56 35.45 32.94 35.43 2,404,274 +2.14(+6.43%)
Jan 25, 2023 32.88 33.48 32.60 33.29 673,142 -0.06(-0.18%)
Jan 24, 2023 33.24 33.66 33.03 33.35 616,923 -0.09(-0.27%)
Jan 23, 2023 32.81 33.86 32.52 33.44 1,063,238 +0.99(+3.05%)
Jan 20, 2023 32.06 32.73 31.87 32.45 1,221,594 +1.02(+3.25%)
Jan 19, 2023 33.12 33.39 31.29 31.43 1,526,023 -2.11(-6.29%)
Jan 18, 2023 34.20 34.24 33.00 33.54 1,609,235 -0.37(-1.09%)
Jan 17, 2023 33.74 34.56 33.51 33.91 1,160,445 +0.17(+0.50%)
Jan 13, 2023 32.91 33.76 32.77 33.74 1,046,987 +0.20(+0.60%)
Jan 12, 2023 33.07 33.88 32.70 33.54 1,207,478 +0.83(+2.54%)
Jan 11, 2023 31.72 32.77 31.56 32.71 841,629 +0.84(+2.64%)
Jan 10, 2023 31.17 31.87 30.77 31.87 841,535 +0.61(+1.95%)
Jan 09, 2023 30.70 31.80 30.30 31.26 854,389 +1.16(+3.85%)
Jan 06, 2023 29.29 30.19 28.96 30.10 512,571 +1.24(+4.30%)
Jan 05, 2023 29.36 29.73 28.84 28.86 848,982 -0.93(-3.12%)
Jan 04, 2023 29.85 30.22 29.29 29.79 762,473 +0.47(+1.60%)
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.