Allegro Microsystems Inc (NQ: ALGM )

30.66 -0.28 (-0.90%)
Streaming Delayed Price Updated: 11:24 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 31.48 31.68 30.94 30.94 2,718,069 -0.78(-2.46%)
Feb 26, 2024 30.96 31.90 30.83 31.72 1,280,547 +1.04(+3.39%)
Feb 23, 2024 31.07 31.07 30.47 30.68 1,036,529 -0.41(-1.32%)
Feb 22, 2024 31.69 31.95 31.05 31.09 1,307,043 +0.04(+0.13%)
Feb 21, 2024 30.46 31.11 30.00 31.05 1,471,451 +0.26(+0.84%)
Feb 20, 2024 30.72 30.91 30.12 30.79 1,437,044 -0.36(-1.16%)
Feb 16, 2024 31.36 32.49 30.78 31.15 1,795,866 -0.10(-0.32%)
Feb 15, 2024 31.21 31.85 30.63 31.25 3,830,484 +0.02(+0.06%)
Feb 14, 2024 30.85 31.28 30.51 31.23 2,460,097 +0.89(+2.93%)
Feb 13, 2024 30.39 30.95 30.09 30.34 1,862,878 -1.30(-4.11%)
Feb 12, 2024 31.55 32.21 31.55 31.64 1,511,334 +0.11(+0.35%)
Feb 09, 2024 31.12 32.04 30.90 31.53 1,319,930 +0.84(+2.74%)
Feb 08, 2024 29.89 31.07 29.60 30.69 1,342,478 +0.85(+2.85%)
Feb 07, 2024 29.83 29.96 29.28 29.84 1,398,193 +0.28(+0.95%)
Feb 06, 2024 29.69 30.01 29.32 29.56 2,378,293 +0.01(+0.03%)
Feb 05, 2024 28.88 29.77 28.70 29.55 2,973,405 +0.89(+3.11%)
Feb 02, 2024 29.42 29.50 28.46 28.66 3,505,080 -0.48(-1.65%)
Feb 01, 2024 25.88 29.32 25.82 29.14 7,233,161 +3.20(+12.34%)
Jan 31, 2024 26.11 26.89 25.85 25.94 2,097,058 -0.62(-2.33%)
Jan 30, 2024 27.20 27.35 26.43 26.56 1,319,896 -0.82(-2.99%)
Jan 29, 2024 27.01 27.39 26.37 27.38 1,228,422 +0.62(+2.32%)
Jan 26, 2024 27.22 27.90 26.66 26.76 1,795,161 -0.80(-2.90%)
Jan 25, 2024 29.00 29.10 27.13 27.56 2,066,076 -0.99(-3.47%)
Jan 24, 2024 28.81 28.88 28.32 28.55 1,995,455 -0.13(-0.45%)
Jan 23, 2024 28.51 28.98 28.28 28.68 1,536,576 +0.49(+1.74%)
Jan 22, 2024 28.46 28.79 27.85 28.19 1,494,573 +0.12(+0.43%)
Jan 19, 2024 27.03 28.10 26.80 28.07 2,036,317 +1.41(+5.29%)
Jan 18, 2024 26.21 26.68 25.85 26.66 1,739,074 +1.10(+4.30%)
Jan 17, 2024 25.50 25.64 25.00 25.56 1,213,332 -0.41(-1.58%)
Jan 16, 2024 25.99 26.30 25.34 25.97 1,090,133 -0.25(-0.95%)
Jan 12, 2024 27.00 27.16 26.19 26.22 1,234,811 -0.67(-2.49%)
Jan 11, 2024 27.10 27.30 26.52 26.89 810,331 -0.09(-0.33%)
Jan 10, 2024 27.10 27.11 26.31 26.98 1,647,359 -0.11(-0.41%)
Jan 09, 2024 26.78 27.47 26.68 27.09 1,339,601 -0.20(-0.73%)
Jan 08, 2024 26.92 27.62 26.72 27.29 1,078,706 +0.48(+1.81%)
Jan 05, 2024 27.20 27.56 26.50 26.80 1,804,884 -0.36(-1.33%)
Jan 04, 2024 27.75 27.77 25.86 27.16 3,017,452 -1.85(-6.36%)
Jan 03, 2024 28.85 29.23 28.36 29.01 1,648,516 -0.48(-1.64%)
Jan 02, 2024 29.90 30.13 29.15 29.50 1,284,546 -0.77(-2.56%)
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%)
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.