Indicators

Allegro Microsystems Inc (NQ: ALGM )

26.76 -0.91 (-3.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.