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 (%)
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%)

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.