Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegro Microsystems Inc (NQ: ALGM )

29.88 +0.28 (+0.95%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.31 26.41 25.45 25.96 2,955,049 -0.47(-1.78%)
Oct 30, 2023 27.21 27.35 26.12 26.43 2,103,909 -1.20(-4.34%)
Oct 27, 2023 27.86 28.03 27.46 27.63 839,430 -0.06(-0.22%)
Oct 26, 2023 27.84 28.23 27.57 27.69 948,532 +0.02(+0.07%)
Oct 25, 2023 28.31 28.63 27.46 27.67 773,417 -1.11(-3.86%)
Oct 24, 2023 28.34 28.92 28.34 28.78 769,779 +0.44(+1.55%)
Oct 23, 2023 28.62 28.99 28.23 28.34 855,516 -0.51(-1.77%)
Oct 20, 2023 29.32 29.36 28.61 28.85 1,208,514 -0.49(-1.67%)
Oct 19, 2023 30.35 30.40 29.14 29.34 915,373 -0.66(-2.20%)
Oct 18, 2023 30.00 30.20 29.64 30.00 986,475 -0.64(-2.09%)
Oct 17, 2023 29.50 31.25 29.43 30.64 1,456,221 +0.60(+2.00%)
Oct 16, 2023 29.52 30.08 29.39 30.04 924,030 +0.52(+1.76%)
Oct 13, 2023 30.52 30.69 29.36 29.52 1,106,498 -1.00(-3.28%)
Oct 12, 2023 30.78 31.16 30.29 30.52 817,607 -0.28(-0.91%)
Oct 11, 2023 31.28 31.39 30.53 30.80 1,400,027 -0.27(-0.87%)
Oct 10, 2023 30.46 31.30 30.19 31.07 903,383 +0.65(+2.14%)
Oct 09, 2023 30.53 30.53 30.01 30.42 641,474 -0.50(-1.62%)
Oct 06, 2023 29.98 31.16 29.76 30.92 1,065,936 +0.55(+1.81%)
Oct 05, 2023 30.84 30.99 30.21 30.37 824,661 -0.55(-1.78%)
Oct 04, 2023 30.13 30.98 29.86 30.92 1,663,177 +0.94(+3.14%)
Oct 03, 2023 31.54 31.69 29.48 29.98 3,409,831 -1.91(-5.99%)
Oct 02, 2023 31.70 32.19 31.32 31.89 1,313,555 -0.05(-0.16%)
Sep 29, 2023 32.76 32.99 31.69 31.94 966,252 -0.50(-1.54%)
Sep 28, 2023 31.81 32.76 31.66 32.44 1,315,988 +0.58(+1.82%)
Sep 27, 2023 31.87 32.16 31.40 31.86 1,393,687 +0.37(+1.17%)
Sep 26, 2023 31.88 31.93 31.31 31.49 1,074,771 -0.68(-2.11%)
Sep 25, 2023 31.66 32.24 31.95 32.17 1,126,338 +0.27(+0.85%)
Sep 22, 2023 32.11 32.24 31.45 31.90 1,800,492 +0.16(+0.50%)
Sep 21, 2023 31.98 32.25 31.67 31.74 778,041 -0.78(-2.40%)
Sep 20, 2023 33.20 33.42 32.48 32.52 846,898 -0.50(-1.51%)
Sep 19, 2023 33.19 33.45 32.61 33.02 704,224 -0.18(-0.54%)
Sep 18, 2023 32.25 33.33 32.24 33.20 1,052,980 +0.41(+1.25%)
Sep 15, 2023 33.59 33.67 32.54 32.79 2,838,810 -1.02(-3.02%)
Sep 14, 2023 34.34 34.46 33.46 33.81 1,268,244 -0.14(-0.41%)
Sep 13, 2023 33.82 34.43 33.61 33.95 1,280,400 -0.05(-0.15%)
Sep 12, 2023 33.89 34.44 33.76 34.00 1,314,045 -0.15(-0.44%)
Sep 11, 2023 35.44 35.44 33.96 34.15 1,528,643 -0.65(-1.87%)
Sep 08, 2023 35.12 35.28 34.55 34.80 1,177,245 -0.27(-0.77%)
Sep 07, 2023 35.12 35.52 34.34 35.07 2,220,931 -0.92(-2.56%)
Sep 06, 2023 36.81 36.82 35.56 35.99 3,604,897 -1.87(-4.94%)
Sep 05, 2023 38.11 38.19 37.14 37.86 882,861 -0.53(-1.38%)
Sep 01, 2023 38.46 38.68 37.92 38.39 719,220 +0.14(+0.37%)
Aug 31, 2023 38.48 38.73 38.23 38.25 1,170,500 -0.23(-0.60%)
Aug 30, 2023 38.65 38.81 38.17 38.48 827,473 -0.17(-0.44%)
Aug 29, 2023 37.31 38.76 37.22 38.65 771,214 +0.99(+2.63%)
Aug 28, 2023 37.93 38.43 37.30 37.66 925,944 +0.12(+0.32%)
Aug 25, 2023 37.77 37.83 36.52 37.54 1,102,034 -0.12(-0.32%)
Aug 24, 2023 39.86 39.93 37.58 37.66 865,320 -1.68(-4.27%)
Aug 23, 2023 38.24 39.65 38.01 39.34 617,457 +0.76(+1.97%)
Aug 22, 2023 39.49 39.88 38.32 38.58 1,042,915 -0.15(-0.39%)
Aug 21, 2023 37.72 38.83 37.55 38.73 1,048,206 +1.12(+2.98%)
Aug 18, 2023 37.00 38.17 37.00 37.61 897,678 +0.22(+0.59%)
Aug 17, 2023 38.10 38.10 37.29 37.39 955,520 -0.69(-1.81%)
Aug 16, 2023 38.85 38.85 38.02 38.08 877,681 -0.83(-2.13%)
Aug 15, 2023 39.31 39.58 38.85 38.91 924,431 -0.92(-2.31%)
Aug 14, 2023 39.07 39.90 38.81 39.83 1,054,347 +0.56(+1.43%)
Aug 11, 2023 39.86 40.19 39.22 39.27 1,153,742 -0.91(-2.26%)
Aug 10, 2023 40.98 41.39 40.12 40.18 1,410,791 -0.55(-1.35%)
Aug 09, 2023 41.20 41.45 40.21 40.73 1,650,046 -0.61(-1.48%)
Aug 08, 2023 41.68 41.68 40.00 41.34 2,335,267 -0.70(-1.67%)
Aug 07, 2023 42.34 42.51 41.44 42.04 1,580,481 -0.47(-1.11%)
Aug 04, 2023 42.80 43.59 42.19 42.51 1,755,440 -0.62(-1.44%)
Aug 03, 2023 42.55 43.39 41.92 43.13 1,815,610 -0.09(-0.21%)
Aug 02, 2023 45.00 45.00 42.29 43.22 3,141,877 -2.02(-4.47%)
Aug 01, 2023 49.50 49.64 45.02 45.24 4,352,092 -6.37(-12.34%)
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%)
Jul 03, 2023 45.75 46.42 44.77 45.23 789,766 +0.09(+0.20%)
Jun 30, 2023 44.01 45.35 43.85 45.14 2,218,010 +1.66(+3.82%)
Jun 29, 2023 42.34 43.52 42.17 43.48 1,337,978 +1.42(+3.38%)
Jun 28, 2023 41.97 42.86 41.81 42.06 778,769 -0.53(-1.24%)
Jun 27, 2023 41.16 42.92 41.11 42.59 1,040,476 +1.59(+3.88%)
Jun 26, 2023 41.32 42.30 40.97 41.00 1,064,513 -0.25(-0.61%)
Jun 23, 2023 41.50 42.29 40.95 41.25 1,897,609 -0.88(-2.09%)
Jun 22, 2023 41.00 42.66 40.96 42.13 1,482,812 +0.95(+2.31%)
Jun 21, 2023 41.60 42.08 40.86 41.18 1,999,259 -0.58(-1.39%)
Jun 20, 2023 40.38 42.35 40.38 41.76 2,592,248 +1.60(+3.98%)
Jun 16, 2023 40.60 40.70 39.85 40.16 1,709,626 -0.11(-0.27%)
Jun 15, 2023 40.04 40.27 1,115,704 +2.64(+7.02%)
May 08, 2023 37.34 37.85 36.84 37.63 1,002,070 +0.17(+0.45%)
May 05, 2023 36.46 37.68 36.13 37.46 828,384 +0.89(+2.43%)
May 04, 2023 37.40 37.44 36.23 36.57 1,779,361 -0.97(-2.58%)
May 03, 2023 37.45 38.04 37.07 37.54 889,897 +0.01(+0.03%)
May 02, 2023 36.75 37.63 36.62 37.53 1,608,664 +0.84(+2.29%)
May 01, 2023 35.84 36.82 35.71 36.69 1,700,522 +0.92(+2.57%)
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%)
Apr 03, 2023 48.25 48.72 46.86 47.86 1,196,479 -0.13(-0.27%)
Mar 31, 2023 47.35 48.15 47.28 47.99 969,749 +0.61(+1.29%)
Mar 30, 2023 47.17 48.25 47.08 47.38 893,052 +0.72(+1.54%)
Mar 29, 2023 45.71 47.00 45.65 46.66 797,585 +1.58(+3.50%)
Mar 28, 2023 45.80 46.18 44.36 45.08 1,268,880 -1.04(-2.25%)
Mar 27, 2023 46.73 47.38 45.93 46.12 1,157,120 -0.22(-0.47%)
Mar 24, 2023 46.89 47.32 45.51 46.34 1,494,948 -1.03(-2.17%)
Mar 23, 2023 46.58 48.30 46.26 47.37 2,006,884 +1.61(+3.52%)
Mar 22, 2023 46.78 47.23 45.76 45.76 1,116,454 -0.79(-1.70%)
Mar 21, 2023 47.47 47.68 45.55 46.55 1,574,034 -0.01(-0.02%)
Mar 20, 2023 45.51 46.79 45.18 46.56 1,627,118 +1.46(+3.24%)
Mar 17, 2023 46.01 46.46 44.93 45.10 2,755,200 -0.93(-2.02%)
Mar 16, 2023 44.08 46.31 43.96 46.03 1,679,931 +1.56(+3.51%)
Mar 15, 2023 44.60 45.45 43.64 44.47 1,560,443 -0.69(-1.53%)
Mar 14, 2023 44.39 45.72 44.12 45.16 1,690,030 +1.87(+4.32%)
Mar 13, 2023 43.00 44.26 41.30 43.29 2,277,336 -0.77(-1.75%)
Mar 10, 2023 45.49 45.56 43.62 44.06 1,510,821 -1.16(-2.57%)
Mar 09, 2023 46.64 47.67 44.97 45.22 2,051,087 -0.81(-1.76%)
Mar 08, 2023 45.49 46.29 45.34 46.03 1,178,951 +0.78(+1.72%)
Mar 07, 2023 45.15 45.80 44.69 45.25 1,381,359 -0.10(-0.22%)
Mar 06, 2023 45.78 46.90 45.18 45.35 1,644,186 -0.05(-0.11%)
Mar 03, 2023 44.33 45.66 43.96 45.40 1,467,679 +1.22(+2.76%)
Mar 02, 2023 42.88 44.49 42.18 44.18 1,213,788 +0.41(+0.94%)
Mar 01, 2023 43.97 44.78 43.64 43.77 1,043,825 +0.09(+0.21%)
Feb 28, 2023 42.93 44.61 42.93 43.68 1,353,814 +0.75(+1.75%)
Feb 27, 2023 43.89 44.00 42.86 42.93 1,272,123 -0.30(-0.69%)
Feb 24, 2023 42.90 43.54 42.70 43.23 884,991 -0.56(-1.28%)
Feb 23, 2023 44.83 45.08 42.82 43.79 1,662,977 +0.75(+1.74%)
Feb 22, 2023 42.81 43.59 42.62 43.04 974,376 +0.16(+0.37%)
Feb 21, 2023 43.70 44.58 42.70 42.88 1,601,600 -1.62(-3.64%)
Feb 17, 2023 44.77 45.10 43.87 44.50 1,478,079 -0.53(-1.18%)
Feb 16, 2023 45.15 45.25 44.49 45.03 1,465,312 -0.89(-1.94%)
Feb 15, 2023 44.05 45.98 43.55 45.92 1,870,036 +1.29(+2.89%)
Feb 14, 2023 43.30 44.98 42.91 44.63 1,566,782 +0.95(+2.17%)
Feb 13, 2023 43.10 44.15 42.65 43.68 1,554,841 +0.95(+2.22%)
Feb 10, 2023 42.23 43.19 42.03 42.73 1,226,907 +0.03(+0.07%)
Feb 09, 2023 43.48 44.09 42.53 42.70 1,212,399 +0.16(+0.38%)
Feb 08, 2023 42.58 43.05 42.23 42.54 1,016,282 -0.30(-0.70%)
Feb 07, 2023 41.34 42.96 40.95 42.84 1,993,821 +1.62(+3.93%)
Feb 06, 2023 40.85 41.98 40.30 41.22 1,854,535 -0.34(-0.82%)
Feb 03, 2023 40.16 41.94 40.11 41.56 1,908,139 +0.46(+1.12%)
Feb 02, 2023 39.00 41.59 38.70 41.10 5,669,009 +1.42(+3.58%)
Feb 01, 2023 38.40 39.97 38.05 39.68 3,374,977 +1.51(+3.96%)
Jan 31, 2023 36.88 38.56 34.00 38.17 6,315,132 +3.74(+10.86%)
Jan 30, 2023 34.95 35.42 34.18 34.43 1,507,726 -0.96(-2.71%)
Jan 27, 2023 35.43 35.85 34.78 35.39 1,795,965 -0.04(-0.11%)
Jan 26, 2023 33.56 35.45 32.94 35.43 2,404,274 +2.14(+6.43%)
Jan 25, 2023 32.88 33.48 32.60 33.29 673,142 -0.06(-0.18%)
Jan 24, 2023 33.24 33.66 33.03 33.35 616,923 -0.09(-0.27%)
Jan 23, 2023 32.81 33.86 32.52 33.44 1,063,238 +0.99(+3.05%)
Jan 20, 2023 32.06 32.73 31.87 32.45 1,221,594 +1.02(+3.25%)
Jan 19, 2023 33.12 33.39 31.29 31.43 1,526,023 -2.11(-6.29%)
Jan 18, 2023 34.20 34.24 33.00 33.54 1,609,235 -0.37(-1.09%)
Jan 17, 2023 33.74 34.56 33.51 33.91 1,160,445 +0.17(+0.50%)
Jan 13, 2023 32.91 33.76 32.77 33.74 1,046,987 +0.20(+0.60%)
Jan 12, 2023 33.07 33.88 32.70 33.54 1,207,478 +0.83(+2.54%)
Jan 11, 2023 31.72 32.77 31.56 32.71 841,629 +0.84(+2.64%)
Jan 10, 2023 31.17 31.87 30.77 31.87 841,535 +0.61(+1.95%)
Jan 09, 2023 30.70 31.80 30.30 31.26 854,389 +1.16(+3.85%)
Jan 06, 2023 29.29 30.19 28.96 30.10 512,571 +1.24(+4.30%)
Jan 05, 2023 29.36 29.73 28.84 28.86 848,982 -0.93(-3.12%)
Jan 04, 2023 29.85 30.22 29.29 29.79 762,473 +0.47(+1.60%)
Jan 03, 2023 30.26 30.55 29.07 29.32 948,067 -0.70(-2.33%)
Dec 30, 2022 29.42 30.14 29.31 30.02 801,775 +0.04(+0.13%)
Dec 29, 2022 29.69 30.25 29.47 29.98 602,453 +0.77(+2.64%)
Dec 28, 2022 29.73 29.93 29.12 29.21 538,815 -0.65(-2.18%)
Dec 27, 2022 30.07 30.29 29.75 29.86 732,072 -0.38(-1.26%)
Dec 23, 2022 29.70 30.25 29.44 30.24 677,008 +0.36(+1.20%)
Dec 22, 2022 30.03 30.08 29.15 29.88 544,923 -0.59(-1.94%)
Dec 21, 2022 30.02 30.52 29.98 30.47 654,204 +0.57(+1.91%)
Dec 20, 2022 29.39 30.11 29.18 29.90 1,070,906 +0.17(+0.57%)
Dec 19, 2022 30.08 30.20 29.49 29.73 1,345,322 -0.43(-1.43%)
Dec 16, 2022 30.50 30.59 29.43 30.16 11,192,255 -0.46(-1.50%)
Dec 15, 2022 32.00 32.18 30.50 30.62 2,040,731 -1.87(-5.76%)
Dec 14, 2022 33.01 33.28 32.18 32.49 1,568,836 -0.52(-1.58%)
Dec 13, 2022 33.11 34.14 32.78 33.01 1,525,492 +0.49(+1.51%)
Dec 12, 2022 32.43 32.73 32.15 32.52 819,887 +0.04(+0.12%)
Dec 09, 2022 32.35 32.98 32.03 32.48 1,362,796 -0.12(-0.37%)
Dec 08, 2022 31.93 32.71 31.74 32.60 822,420 +0.80(+2.52%)
Dec 07, 2022 31.55 32.13 31.55 31.80 930,777 -0.04(-0.13%)
Dec 06, 2022 32.51 32.78 31.59 31.84 1,595,050 -0.70(-2.15%)
Dec 05, 2022 33.33 33.49 32.18 32.54 3,408,155 +1.04(+3.30%)
Dec 02, 2022 30.44 31.53 30.18 31.50 898,456 +0.35(+1.12%)
Dec 01, 2022 31.17 31.57 30.75 31.15 951,748 +0.01(+0.03%)
Nov 30, 2022 29.45 31.14 29.05 31.14 1,046,316 +1.49(+5.03%)
Nov 29, 2022 30.01 30.22 29.43 29.65 1,352,281 -0.41(-1.36%)
Nov 28, 2022 30.72 30.92 30.00 30.06 829,481 -0.89(-2.88%)
Nov 25, 2022 31.82 31.97 30.89 30.95 600,445 -0.61(-1.93%)
Nov 23, 2022 30.65 31.65 30.50 31.56 1,237,214 +1.26(+4.16%)
Nov 22, 2022 29.68 30.42 29.54 30.30 848,717 +0.90(+3.06%)
Nov 21, 2022 29.74 30.02 29.30 29.40 715,829 -0.11(-0.37%)
Nov 18, 2022 30.12 30.31 29.12 29.51 1,006,483 +0.27(+0.92%)
Nov 17, 2022 27.95 29.45 27.81 29.24 1,956,610 +1.02(+3.61%)
Nov 16, 2022 29.25 29.25 28.14 28.22 918,234 -1.05(-3.59%)
Nov 15, 2022 29.44 30.47 28.95 29.27 1,673,484 +0.73(+2.56%)
Nov 14, 2022 28.43 28.78 27.80 28.54 702,781 +0.01(+0.04%)
Nov 11, 2022 28.21 29.06 28.07 28.53 1,098,690 +0.47(+1.67%)
Nov 10, 2022 27.50 28.15 26.91 28.06 1,020,386 +1.75(+6.65%)
Nov 09, 2022 26.00 26.55 25.82 26.31 620,304 -0.09(-0.34%)
Nov 08, 2022 26.41 27.41 26.11 26.40 728,337 +0.17(+0.65%)
Nov 07, 2022 26.25 26.29 25.85 26.23 741,735 +0.04(+0.15%)
Nov 04, 2022 26.11 26.41 25.52 26.19 741,243 +0.76(+2.99%)
Nov 03, 2022 25.00 25.72 24.41 25.43 713,993 +0.18(+0.71%)
Nov 02, 2022 25.94 25.23 25.25 660,310 -0.61(-2.36%)
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.