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 (%)
Jul 31, 2023	51.34	52.26	51.16	51.61	2,265,704	+0.77(+1.51%)
Jul 28, 2023	50.23	50.89	49.67	50.84	1,161,507	+1.54(+3.12%)
Jul 27, 2023	49.90	50.44	48.93	49.30	1,183,730	+0.64(+1.32%)
Jul 26, 2023	48.92	49.05	48.05	48.66	1,114,694	-0.87(-1.76%)
Jul 25, 2023	48.15	49.59	48.11	49.53	1,348,507	+1.65(+3.45%)
Jul 24, 2023	49.39	49.82	47.54	47.88	1,836,063	-1.67(-3.37%)
Jul 21, 2023	50.58	50.65	49.51	49.55	1,867,082	-0.08(-0.16%)
Jul 20, 2023	51.50	51.50	49.41	49.63	1,949,580	-2.54(-4.87%)
Jul 19, 2023	52.72	53.05	51.89	52.17	1,475,234	-0.55(-1.04%)
Jul 18, 2023	51.80	52.85	51.38	52.72	1,550,737	+0.74(+1.42%)
Jul 17, 2023	50.00	52.38	49.92	51.98	1,559,157	+2.11(+4.23%)
Jul 14, 2023	51.44	51.98	49.55	49.87	1,960,094	-1.66(-3.22%)
Jul 13, 2023	47.82	52.60	47.64	51.53	4,000,013	+4.36(+9.24%)
Jul 12, 2023	47.13	47.38	46.27	47.17	1,395,329	+0.80(+1.73%)
Jul 11, 2023	46.15	46.46	45.56	46.37	1,418,081	+0.53(+1.16%)
Jul 10, 2023	44.06	45.93	44.02	45.84	977,417	+1.86(+4.23%)
Jul 07, 2023	43.99	44.86	43.77	43.98	644,640	+0.28(+0.64%)
Jul 06, 2023	43.86	43.97	43.04	43.70	1,232,669	-0.86(-1.93%)
Jul 05, 2023	45.04	45.43	44.54	44.56	1,161,497	-0.67(-1.48%)

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.