Indicators

Allegro Microsystems Inc (NQ: ALGM )

29.36 -0.93 (-3.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.