Indicators

Allegro Microsystems Inc (NQ: ALGM )

29.97 +0.37 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.