Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.73	30.84	30.23	30.27	904,038	-0.57(-1.85%)
Dec 28, 2023	31.09	31.21	30.79	30.84	504,436	-0.25(-0.80%)
Dec 27, 2023	31.19	31.19	30.69	31.09	755,526	-0.11(-0.35%)
Dec 26, 2023	31.07	31.42	30.70	31.20	962,737	+0.30(+0.97%)
Dec 22, 2023	30.65	31.15	30.63	30.90	888,542	+0.27(+0.88%)
Dec 21, 2023	30.70	30.97	30.20	30.63	908,792	+0.63(+2.10%)
Dec 20, 2023	30.66	30.78	29.73	30.00	1,581,643	-0.82(-2.66%)
Dec 19, 2023	30.87	31.01	30.43	30.82	780,083	+0.13(+0.42%)
Dec 18, 2023	31.09	31.13	30.47	30.69	1,030,060	-0.52(-1.67%)
Dec 15, 2023	31.05	31.42	30.76	31.21	4,121,594	+0.36(+1.17%)
Dec 14, 2023	29.54	30.93	29.54	30.85	2,817,206	+1.57(+5.36%)
Dec 13, 2023	27.36	29.44	27.28	29.28	2,218,229	+1.87(+6.82%)
Dec 12, 2023	27.20	27.54	26.86	27.41	1,042,133	+0.05(+0.18%)
Dec 11, 2023	26.77	27.61	26.75	27.36	1,373,181	+0.52(+1.94%)
Dec 08, 2023	26.81	27.23	26.65	26.84	744,343	-0.05(-0.19%)
Dec 07, 2023	26.47	26.90	26.20	26.89	709,762	+0.57(+2.17%)
Dec 06, 2023	26.96	27.27	26.28	26.32	889,112	-0.28(-1.05%)
Dec 05, 2023	27.04	27.17	26.49	26.60	871,686	-0.73(-2.67%)
Dec 04, 2023	26.92	27.46	26.66	27.33	993,496	+0.05(+0.18%)
Dec 01, 2023	27.15	27.68	26.89	27.28	1,614,382	+0.06(+0.22%)
Nov 30, 2023	27.80	27.80	27.10	27.22	745,172	-0.33(-1.20%)
Nov 29, 2023	27.79	28.38	27.46	27.55	901,004	+0.22(+0.80%)
Nov 28, 2023	27.44	27.69	27.11	27.33	997,198	-0.20(-0.73%)
Nov 27, 2023	27.59	27.87	27.21	27.53	881,811	-0.30(-1.08%)
Nov 24, 2023	28.12	28.15	27.73	27.83	426,786	-0.39(-1.38%)
Nov 22, 2023	28.59	28.80	28.14	28.22	639,187	-0.03(-0.11%)
Nov 21, 2023	28.38	28.48	28.04	28.25	987,807	-0.49(-1.70%)
Nov 20, 2023	28.06	28.92	28.06	28.74	1,306,685	+0.70(+2.50%)
Nov 17, 2023	28.54	28.68	27.76	28.04	1,232,715	-0.34(-1.20%)
Nov 16, 2023	28.69	28.70	28.19	28.38	1,329,890	-0.26(-0.91%)
Nov 15, 2023	28.00	28.99	27.69	28.64	2,488,628	+1.02(+3.69%)
Nov 14, 2023	26.62	27.70	26.62	27.62	1,775,959	+1.83(+7.10%)
Nov 13, 2023	25.60	25.90	25.15	25.79	1,102,308	-0.03(-0.12%)
Nov 10, 2023	25.15	25.95	24.95	25.82	1,523,594	+0.96(+3.86%)
Nov 09, 2023	25.82	25.93	24.84	24.86	733,451	-0.84(-3.27%)
Nov 08, 2023	26.20	26.20	25.64	25.70	812,609	-0.46(-1.76%)
Nov 07, 2023	26.00	26.86	26.00	26.16	1,421,235	+0.11(+0.42%)
Nov 06, 2023	26.25	26.58	25.74	26.05	1,428,342	-0.04(-0.15%)
Nov 03, 2023	25.96	26.85	25.96	26.09	1,517,905	+0.28(+1.08%)
Nov 02, 2023	26.62	28.00	25.48	25.81	2,564,456	+0.05(+0.19%)
Nov 01, 2023	25.91	26.00	24.66	25.76	3,711,705	-0.20(-0.77%)
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%)

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.

Allegro Microsystems Inc (NQ: ALGM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Allegro Microsystems Inc (NQ: ALGM )

Historical Prices

Sections

Services