Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

30.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 27.32 27.64 26.74 26.85 1,247,176 -0.11(-0.41%)
Mar 28, 2024 26.87 27.07 27.07 26.96 1,656,935 +0.16(+0.60%)
Mar 27, 2024 26.45 26.98 26.25 26.80 1,345,251 +0.54(+2.06%)
Mar 26, 2024 26.75 26.79 26.20 26.26 1,257,039 -0.28(-1.06%)
Mar 25, 2024 26.45 26.91 26.45 26.54 974,674 -0.27(-1.01%)
Mar 22, 2024 27.42 27.61 26.78 26.81 1,040,657 -0.92(-3.32%)
Mar 21, 2024 28.33 28.55 27.66 27.73 1,392,264 -0.04(-0.14%)
Mar 20, 2024 27.23 27.99 26.78 27.77 1,049,275 +0.55(+2.02%)
Mar 19, 2024 27.34 27.54 26.96 27.22 1,289,002 -0.56(-2.02%)
Mar 18, 2024 27.76 28.32 27.70 27.78 1,372,375 +0.28(+1.02%)
Mar 15, 2024 27.83 28.03 27.38 27.50 2,838,901 -0.93(-3.27%)
Mar 14, 2024 29.42 29.45 28.09 28.43 1,607,665 -1.19(-4.02%)
Mar 13, 2024 29.89 30.28 29.56 29.62 1,193,746 -0.63(-2.08%)
Mar 12, 2024 31.11 31.14 29.80 30.25 1,658,654 -0.72(-2.32%)
Mar 11, 2024 30.86 31.56 30.78 30.97 1,404,348 -0.21(-0.67%)
Mar 08, 2024 31.62 32.18 31.00 31.18 2,018,267 -0.11(-0.35%)
Mar 07, 2024 30.87 31.82 30.66 31.29 2,254,018 +0.73(+2.39%)
Mar 06, 2024 30.07 31.41 29.79 30.56 1,590,045 +1.14(+3.87%)
Mar 05, 2024 30.68 30.94 29.11 29.42 1,893,061 -1.66(-5.34%)
Mar 04, 2024 32.45 32.45 30.47 31.08 3,290,852 -1.40(-4.31%)
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.