Indicators

Allegro Microsystems Inc (NQ: ALGM )

30.10 +0.97 (+3.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	29.05	30.33	28.98	30.10	1,250,460	+0.97(+3.33%)
Apr 25, 2024	28.58	29.30	28.31	29.13	1,162,908	+0.36(+1.25%)
Apr 24, 2024	27.91	28.81	27.80	28.77	2,145,916	+2.20(+8.28%)
Apr 23, 2024	26.13	26.80	26.13	26.57	1,214,875	+0.36(+1.37%)
Apr 22, 2024	26.24	26.34	25.54	26.21	2,487,724	+0.12(+0.46%)
Apr 19, 2024	26.25	26.61	25.92	26.09	1,724,732	-0.32(-1.21%)
Apr 18, 2024	26.94	26.94	26.07	26.41	1,531,820	-0.77(-2.83%)
Apr 17, 2024	27.02	27.59	27.01	27.18	1,187,285	+0.18(+0.67%)
Apr 16, 2024	26.51	27.26	26.20	27.00	1,308,748	+0.74(+2.82%)
Apr 15, 2024	27.05	27.24	26.23	26.26	839,294	-0.58(-2.16%)
Apr 12, 2024	27.77	27.86	26.69	26.84	1,228,077	-1.36(-4.82%)
Apr 11, 2024	27.38	28.21	27.16	28.20	1,213,837	+1.17(+4.33%)
Apr 10, 2024	27.16	27.36	26.89	27.03	1,061,323	-0.93(-3.33%)
Apr 09, 2024	27.15	27.97	27.02	27.96	1,902,163	+1.31(+4.92%)
Apr 08, 2024	26.55	27.04	26.47	26.65	809,907	+0.29(+1.10%)
Apr 05, 2024	25.98	26.44	25.98	26.36	1,215,706	+0.21(+0.80%)
Apr 04, 2024	26.02	26.66	25.86	26.15	1,827,585	+0.41(+1.59%)
Apr 03, 2024	25.69	26.09	25.45	25.74	1,211,347	+0.06(+0.23%)
Apr 02, 2024	26.41	26.41	25.68	25.68	1,193,371	-1.17(-4.36%)

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.