Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

21.09 -0.61 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 21.55 21.61 20.89 21.09 2,038,095 -0.61(-2.81%)
Oct 02, 2024 22.21 22.28 21.67 21.70 2,430,656 -0.34(-1.54%)
Oct 01, 2024 23.31 23.31 21.62 22.04 1,701,467 -1.26(-5.41%)
Sep 30, 2024 23.98 24.27 23.01 23.30 2,403,671 -1.01(-4.15%)
Sep 27, 2024 24.37 24.75 24.12 24.31 1,521,490 +0.34(+1.42%)
Sep 26, 2024 23.68 24.09 23.13 23.97 1,356,453 +1.22(+5.36%)
Sep 25, 2024 22.79 23.06 22.51 22.75 1,596,943 -0.29(-1.26%)
Sep 24, 2024 22.43 23.09 22.21 23.04 2,021,825 +0.96(+4.35%)
Sep 23, 2024 22.72 22.81 21.75 22.08 2,484,923 -0.61(-2.69%)
Sep 20, 2024 23.48 23.48 22.51 22.69 19,988,348 -1.10(-4.62%)
Sep 19, 2024 24.14 24.29 23.63 23.79 2,740,724 +0.61(+2.63%)
Sep 18, 2024 23.20 24.38 22.89 23.18 2,902,631 +0.22(+0.96%)
Sep 17, 2024 23.09 23.33 22.54 22.96 1,854,581 +0.28(+1.23%)
Sep 16, 2024 22.04 22.79 21.87 22.68 2,312,987 +0.24(+1.07%)
Sep 13, 2024 21.31 22.60 21.31 22.44 2,280,512 +1.31(+6.20%)
Sep 12, 2024 21.70 21.84 21.08 21.13 1,762,537 -0.69(-3.16%)
Sep 11, 2024 21.79 21.87 20.95 21.82 3,965,651 +0.20(+0.93%)
Sep 10, 2024 22.11 22.11 21.09 21.62 2,491,819 -0.55(-2.48%)
Sep 09, 2024 21.78 22.97 21.65 22.17 3,092,082 +0.90(+4.23%)
Sep 06, 2024 22.46 22.50 21.23 21.27 1,653,519 -1.39(-6.13%)
Sep 05, 2024 22.45 23.23 22.05 22.66 2,010,392 -0.01(-0.04%)
Sep 04, 2024 22.90 23.23 22.52 22.67 1,462,879 -0.52(-2.24%)
Sep 03, 2024 24.32 24.59 23.15 23.19 2,176,402 -1.34(-5.46%)
Aug 30, 2024 25.00 25.14 24.30 24.53 1,432,462 +0.11(+0.45%)
Aug 29, 2024 24.48 25.20 24.24 24.42 1,089,088 +0.38(+1.58%)
Aug 28, 2024 24.44 24.86 23.64 24.04 2,213,205 -0.55(-2.24%)
Aug 27, 2024 24.20 24.95 23.93 24.59 1,937,795 +0.13(+0.53%)
Aug 26, 2024 24.99 25.14 24.42 24.46 1,103,089 -0.53(-2.12%)
Aug 23, 2024 24.77 25.50 24.72 24.99 1,124,056 +0.69(+2.84%)
Aug 22, 2024 25.42 25.43 24.23 24.30 1,337,832 -0.94(-3.72%)
Aug 21, 2024 25.44 25.72 24.74 25.24 1,540,613 +0.19(+0.76%)
Aug 20, 2024 25.25 25.30 24.57 25.05 845,978 -0.35(-1.38%)
Aug 19, 2024 25.02 25.47 24.76 25.40 1,139,913 +0.44(+1.76%)
Aug 16, 2024 24.96 25.31 24.63 24.96 1,558,021 -0.16(-0.64%)
Aug 15, 2024 24.39 25.76 24.18 25.12 2,623,099 +1.46(+6.17%)
Aug 14, 2024 23.55 23.89 23.02 23.66 1,783,273 +0.38(+1.63%)
Aug 13, 2024 23.05 23.37 22.62 23.28 1,723,775 +0.62(+2.74%)
Aug 12, 2024 23.05 23.05 22.41 22.66 1,552,315 -0.16(-0.70%)
Aug 09, 2024 22.65 23.05 22.17 22.82 2,221,732 -0.12(-0.52%)
Aug 08, 2024 21.04 22.98 20.87 22.94 2,882,231 +2.46(+12.01%)
Aug 07, 2024 21.97 22.17 20.42 20.48 1,921,173 -0.82(-3.85%)
Aug 06, 2024 21.56 21.73 20.88 21.30 1,827,963 -0.10(-0.47%)
Aug 05, 2024 21.85 22.47 21.20 21.40 2,292,419 -1.39(-6.10%)
Aug 02, 2024 23.26 24.06 22.48 22.79 4,494,333 -1.38(-5.71%)
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.