Indicators

Allegro Microsystems Inc (NQ: ALGM )

29.65 -0.10 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.73	25.33	24.23	24.31	438,986	-0.77(-3.07%)
Apr 28, 2022	24.37	25.22	24.01	25.08	474,094	+1.19(+4.98%)
Apr 27, 2022	23.72	24.69	23.53	23.89	632,801	+0.02(+0.08%)
Apr 26, 2022	24.33	24.33	23.26	23.87	892,725	-0.68(-2.77%)
Apr 25, 2022	23.30	24.58	23.20	24.55	698,925	+0.48(+1.99%)
Apr 22, 2022	24.17	24.51	23.94	24.07	346,431	-0.15(-0.62%)
Apr 21, 2022	25.38	25.57	23.98	24.22	329,300	-0.60(-2.42%)
Apr 20, 2022	25.78	25.92	24.71	24.82	400,732	-0.15(-0.60%)
Apr 19, 2022	24.24	25.18	23.86	24.97	533,427	+0.57(+2.34%)
Apr 18, 2022	23.75	24.49	23.75	24.40	266,995	+0.42(+1.75%)
Apr 14, 2022	24.55	24.57	23.78	23.98	360,153	-0.49(-2.00%)
Apr 13, 2022	23.96	24.76	23.72	24.47	473,226	+0.72(+3.03%)
Apr 12, 2022	24.50	24.69	23.72	23.75	529,207	-0.27(-1.12%)
Apr 11, 2022	24.31	25.07	23.96	24.02	407,083	-0.67(-2.71%)
Apr 08, 2022	25.21	25.41	24.68	24.69	469,377	-0.72(-2.83%)
Apr 07, 2022	25.53	26.19	24.76	25.41	531,377	-0.25(-0.97%)
Apr 06, 2022	26.05	26.19	25.18	25.66	586,004	-0.88(-3.32%)
Apr 05, 2022	28.03	28.15	26.38	26.54	1,160,437	-1.60(-5.69%)
Apr 04, 2022	28.58	28.93	27.77	28.14	415,185	-0.03(-0.11%)

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.