Indicators

Allegro Microsystems Inc (NQ: ALGM )

28.81 -0.88 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.12	35.91	34.19	35.77	2,753,812	+0.21(+0.59%)
Apr 27, 2023	38.02	38.43	35.05	35.56	5,472,524	-2.88(-7.49%)
Apr 26, 2023	38.96	39.27	38.22	38.44	2,094,205	-0.35(-0.90%)
Apr 25, 2023	41.20	41.20	38.52	38.79	3,579,867	-2.34(-5.69%)
Apr 24, 2023	41.50	42.06	40.91	41.13	1,691,427	-0.53(-1.27%)
Apr 21, 2023	41.51	42.11	41.33	41.66	1,619,052	-0.21(-0.50%)
Apr 20, 2023	42.54	42.60	40.89	41.87	2,755,604	-1.77(-4.06%)
Apr 19, 2023	43.91	44.08	43.37	43.64	1,004,885	-0.70(-1.58%)
Apr 18, 2023	43.91	44.40	43.27	44.34	1,126,990	+0.98(+2.26%)
Apr 17, 2023	44.62	45.26	42.55	43.36	1,921,005	-1.68(-3.73%)
Apr 14, 2023	44.73	45.99	44.42	45.04	813,946	+0.22(+0.49%)
Apr 13, 2023	44.97	45.24	44.58	44.82	882,737	+0.00(+0.00%)
Apr 12, 2023	45.65	45.90	44.55	44.82	847,105	-0.54(-1.19%)
Apr 11, 2023	46.52	46.61	45.27	45.36	797,756	-0.84(-1.82%)
Apr 10, 2023	44.65	46.24	44.50	46.20	936,372	+1.14(+2.53%)
Apr 06, 2023	45.00	45.56	44.35	45.06	1,026,677	-0.55(-1.21%)
Apr 05, 2023	45.64	46.13	44.75	45.61	1,325,035	-0.63(-1.36%)
Apr 04, 2023	48.21	48.21	45.91	46.24	1,209,808	-1.62(-3.38%)

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.