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 (%)
Jun 30, 2021 27.80 27.95 27.46 27.70 364,649 -0.05(-0.18%)
Jun 29, 2021 27.75 27.99 27.59 27.75 233,068 +0.04(+0.14%)
Jun 28, 2021 27.42 27.79 27.28 27.71 354,075 +0.39(+1.43%)
Jun 25, 2021 27.33 27.66 27.14 27.32 1,197,224 -0.10(-0.36%)
Jun 24, 2021 26.77 27.46 26.77 27.42 246,247 +0.81(+3.04%)
Jun 23, 2021 26.54 26.88 26.46 26.61 248,878 +0.07(+0.26%)
Jun 22, 2021 26.44 27.00 26.25 26.54 412,600 -0.01(-0.04%)
Jun 21, 2021 26.50 26.88 26.18 26.55 619,025 +0.00(+0.00%)
Jun 18, 2021 26.89 26.97 25.81 26.55 1,251,953 -0.63(-2.32%)
Jun 17, 2021 27.13 27.74 26.96 27.18 728,845 -0.09(-0.33%)
Jun 16, 2021 27.26 27.72 27.05 27.27 595,881 +0.02(+0.07%)
Jun 15, 2021 27.85 28.27 27.18 27.25 508,995 -0.61(-2.19%)
Jun 14, 2021 27.58 28.19 27.34 27.86 506,359 +0.39(+1.42%)
Jun 11, 2021 27.10 27.50 27.10 27.47 275,509 +0.07(+0.26%)
Jun 10, 2021 27.15 27.47 27.04 27.40 364,557 +0.11(+0.40%)
Jun 09, 2021 27.35 27.48 27.09 27.29 476,547 -0.07(-0.26%)
Jun 08, 2021 27.08 27.50 27.05 27.36 598,629 +0.52(+1.94%)
Jun 07, 2021 26.79 27.02 26.43 26.84 901,435 -0.09(-0.33%)
Jun 04, 2021 26.50 26.98 26.22 26.93 391,641 +0.65(+2.47%)
Jun 03, 2021 26.48 27.00 26.08 26.28 484,025 -0.37(-1.39%)
Jun 02, 2021 26.18 26.65 25.76 26.65 803,862 +0.43(+1.64%)
Jun 01, 2021 26.31 26.44 25.42 26.22 521,028 +0.01(+0.04%)
May 28, 2021 26.78 26.97 26.18 26.21 513,709 -0.50(-1.87%)
May 27, 2021 25.96 26.94 25.26 26.71 1,505,101 +0.70(+2.69%)
May 26, 2021 25.47 26.31 24.71 26.01 914,784 +0.43(+1.68%)
May 25, 2021 25.14 25.86 24.97 25.58 778,777 +0.68(+2.73%)
May 24, 2021 24.18 25.03 23.99 24.90 715,388 +0.88(+3.66%)
May 21, 2021 24.71 24.95 23.78 24.02 901,334 -0.57(-2.32%)
May 20, 2021 24.08 24.69 23.89 24.59 1,417,294 +0.60(+2.50%)
May 19, 2021 23.22 24.24 23.08 23.99 490,791 +0.31(+1.31%)
May 18, 2021 23.88 24.46 23.63 23.68 623,054 -0.12(-0.50%)
May 17, 2021 23.55 23.95 23.27 23.80 738,411 +0.07(+0.29%)
May 14, 2021 23.29 23.96 23.08 23.73 467,481 +0.85(+3.72%)
May 13, 2021 23.30 23.83 22.05 22.88 844,150 +0.02(+0.09%)
May 12, 2021 24.10 24.42 22.71 22.86 734,447 -1.59(-6.50%)
May 11, 2021 23.01 24.68 22.54 24.45 779,310 +0.51(+2.13%)
May 10, 2021 24.66 24.66 23.80 23.94 698,727 -0.85(-3.43%)
May 07, 2021 24.76 25.25 24.46 24.79 459,056 -0.06(-0.24%)
May 06, 2021 25.66 26.00 24.63 24.85 438,671 -0.39(-1.55%)
May 05, 2021 24.30 25.59 24.21 25.24 791,462 +1.13(+4.69%)
May 04, 2021 24.00 24.48 23.42 24.11 757,240 -0.25(-1.03%)
May 03, 2021 24.75 24.75 24.18 24.36 375,437 -0.32(-1.30%)
Apr 30, 2021 24.85 25.57 24.60 24.68 703,800 -0.65(-2.57%)
Apr 29, 2021 26.00 26.18 25.16 25.33 715,529 -0.52(-2.01%)
Apr 28, 2021 26.50 26.77 25.35 25.85 1,065,739 -0.74(-2.78%)
Apr 27, 2021 26.68 27.06 26.52 26.59 1,224,039 -0.27(-1.01%)
Apr 26, 2021 27.00 27.16 26.58 26.86 1,109,146 -0.20(-0.74%)
Apr 23, 2021 25.94 27.58 25.93 27.06 882,400 +1.06(+4.08%)
Apr 22, 2021 26.08 26.96 25.84 26.00 289,536 -0.09(-0.34%)
Apr 21, 2021 24.85 26.13 24.63 26.09 315,869 +1.09(+4.36%)
Apr 20, 2021 25.40 25.68 24.69 25.00 1,002,147 -0.65(-2.53%)
Apr 19, 2021 26.50 26.73 25.43 25.65 548,842 -1.08(-4.04%)
Apr 16, 2021 26.73 27.38 26.31 26.73 286,500 -0.03(-0.11%)
Apr 15, 2021 26.49 27.41 25.93 26.76 647,247 +0.67(+2.57%)
Apr 14, 2021 26.35 26.95 25.92 26.09 627,394 -0.39(-1.47%)
Apr 13, 2021 26.35 26.53 25.64 26.48 544,145 +0.23(+0.88%)
Apr 12, 2021 27.30 27.30 26.15 26.25 420,856 -1.15(-4.20%)
Apr 09, 2021 27.61 27.70 27.01 27.40 263,900 -0.48(-1.72%)
Apr 08, 2021 27.76 27.99 27.31 27.88 193,515 +0.46(+1.68%)
Apr 07, 2021 27.15 27.75 26.96 27.42 315,099 -0.22(-0.80%)
Apr 06, 2021 27.87 28.27 26.94 27.64 594,790 -0.36(-1.29%)
Apr 05, 2021 27.52 28.00 26.73 28.00 495,535 +0.74(+2.71%)
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.