Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

27.67 -0.21 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.78 28.12 27.41 27.67 2,443,220 -0.21(-0.75%)
Jun 20, 2024 28.12 29.02 27.81 27.88 1,907,635 -0.39(-1.38%)
Jun 18, 2024 28.34 28.53 28.11 28.27 1,350,093 +0.06(+0.21%)
Jun 17, 2024 28.02 28.29 27.58 28.21 1,104,166 +0.19(+0.68%)
Jun 14, 2024 28.58 28.91 27.89 28.02 1,665,485 -1.10(-3.78%)
Jun 13, 2024 29.47 29.76 28.77 29.12 1,133,051 -0.47(-1.59%)
Jun 12, 2024 29.45 30.37 29.39 29.59 1,812,811 +0.60(+2.07%)
Jun 11, 2024 29.30 29.98 28.41 28.99 2,785,345 -1.05(-3.50%)
Jun 10, 2024 28.95 30.25 28.84 30.04 717,553 +0.65(+2.21%)
Jun 07, 2024 29.15 29.51 28.91 29.39 989,300 -0.06(-0.20%)
Jun 06, 2024 29.51 29.55 29.07 29.45 582,084 -0.07(-0.24%)
Jun 05, 2024 29.53 29.63 29.14 29.52 716,533 +0.55(+1.90%)
Jun 04, 2024 29.23 29.26 28.66 28.97 1,116,765 -0.30(-1.02%)
Jun 03, 2024 29.91 30.11 28.71 29.27 1,349,730 -0.87(-2.89%)
May 31, 2024 29.79 30.26 28.86 30.14 1,452,327 +0.37(+1.24%)
May 30, 2024 29.91 30.38 29.68 29.77 664,666 -0.09(-0.30%)
May 29, 2024 30.14 30.40 29.48 29.86 864,460 -0.93(-3.02%)
May 28, 2024 31.00 31.82 30.63 30.79 1,074,399 +0.18(+0.59%)
May 24, 2024 30.47 30.89 30.27 30.61 577,442 +0.52(+1.73%)
May 23, 2024 30.80 31.00 29.84 30.09 1,542,909 -0.15(-0.50%)
May 22, 2024 29.02 30.67 28.98 30.24 1,397,674 +1.47(+5.11%)
May 21, 2024 29.61 29.66 28.56 28.77 1,194,352 -1.28(-4.26%)
May 20, 2024 29.65 30.43 29.48 30.05 1,312,261 +0.40(+1.35%)
May 17, 2024 29.89 29.89 29.11 29.65 1,001,056 -0.10(-0.34%)
May 16, 2024 29.90 30.48 29.65 29.75 1,361,949 -0.15(-0.50%)
May 15, 2024 29.00 29.92 28.89 29.90 1,588,972 +1.36(+4.77%)
May 14, 2024 27.53 28.59 27.44 28.54 1,246,752 +1.27(+4.66%)
May 13, 2024 27.11 27.98 26.74 27.27 1,678,988 +0.51(+1.91%)
May 10, 2024 27.55 27.82 26.41 26.76 2,746,981 -0.91(-3.29%)
May 09, 2024 25.00 28.06 23.64 27.67 7,510,634 -1.69(-5.76%)
May 08, 2024 29.84 30.10 29.10 29.36 1,097,358 -0.93(-3.07%)
May 07, 2024 30.20 30.73 30.20 30.29 849,381 +0.20(+0.66%)
May 06, 2024 30.18 30.33 29.77 30.09 701,556 +0.12(+0.40%)
May 03, 2024 30.45 30.65 29.72 29.97 703,010 +0.37(+1.25%)
May 02, 2024 29.48 29.68 28.64 29.60 1,201,132 +0.80(+2.78%)
May 01, 2024 29.08 29.79 28.31 28.80 1,210,163 -0.89(-3.00%)
Apr 30, 2024 29.89 30.50 29.67 29.69 1,849,009 -0.56(-1.85%)
Apr 29, 2024 30.11 30.53 30.03 30.25 1,415,345 +0.15(+0.50%)
Apr 26, 2024 29.05 30.33 28.98 30.10 1,250,660 +0.97(+3.33%)
Apr 25, 2024 28.58 29.30 28.31 29.13 1,162,908 +0.36(+1.25%)
Apr 24, 2024 27.91 28.81 27.80 28.77 2,145,916 +2.20(+8.28%)
Apr 23, 2024 26.13 26.80 26.13 26.57 1,214,875 +0.36(+1.37%)
Apr 22, 2024 26.24 26.34 25.54 26.21 2,487,724 +0.12(+0.46%)
Apr 19, 2024 26.25 26.61 25.92 26.09 1,724,732 -0.32(-1.21%)
Apr 18, 2024 26.94 26.94 26.07 26.41 1,531,820 -0.77(-2.83%)
Apr 17, 2024 27.02 27.59 27.01 27.18 1,187,285 +0.18(+0.67%)
Apr 16, 2024 26.51 27.26 26.20 27.00 1,308,748 +0.74(+2.82%)
Apr 15, 2024 27.05 27.24 26.23 26.26 839,294 -0.58(-2.16%)
Apr 12, 2024 27.77 27.86 26.69 26.84 1,228,077 -1.36(-4.82%)
Apr 11, 2024 27.38 28.21 27.16 28.20 1,213,837 +1.17(+4.33%)
Apr 10, 2024 27.16 27.36 26.89 27.03 1,061,323 -0.93(-3.33%)
Apr 09, 2024 27.15 27.97 27.02 27.96 1,902,163 +1.31(+4.92%)
Apr 08, 2024 26.55 27.04 26.47 26.65 809,907 +0.29(+1.10%)
Apr 05, 2024 25.98 26.44 25.98 26.36 1,215,706 +0.21(+0.80%)
Apr 04, 2024 26.02 26.66 25.86 26.15 1,827,585 +0.41(+1.59%)
Apr 03, 2024 25.69 26.09 25.45 25.74 1,211,347 +0.06(+0.23%)
Apr 02, 2024 26.41 26.41 25.68 25.68 1,193,371 -1.17(-4.36%)
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.