Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

26.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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