Indicators

Allegro Microsystems Inc (NQ: ALGM )

29.65 -0.10 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.