Allegro Microsystems Inc (NQ: ALGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.73	23.98	23.18	23.32	564,953	-0.44(-1.85%)
Aug 30, 2022	24.07	24.54	23.32	23.76	452,667	-0.02(-0.08%)
Aug 29, 2022	24.05	24.30	23.67	23.78	372,694	-0.63(-2.58%)
Aug 26, 2022	25.59	25.72	24.39	24.41	307,075	-1.17(-4.57%)
Aug 25, 2022	25.05	25.86	25.05	25.58	312,369	+0.61(+2.44%)
Aug 24, 2022	24.84	25.08	24.64	24.97	179,567	+0.27(+1.09%)
Aug 23, 2022	24.63	25.14	24.63	24.70	361,111	+0.05(+0.20%)
Aug 22, 2022	24.75	25.10	24.47	24.65	405,972	-0.75(-2.95%)
Aug 19, 2022	25.80	25.92	25.40	25.40	340,521	-0.84(-3.20%)
Aug 18, 2022	25.50	26.30	25.50	26.24	297,419	+0.58(+2.26%)
Aug 17, 2022	25.99	26.13	25.40	25.66	280,400	-0.74(-2.80%)
Aug 16, 2022	26.19	26.61	26.12	26.40	318,942	-0.08(-0.30%)
Aug 15, 2022	26.40	26.62	26.12	26.48	211,289	-0.03(-0.11%)
Aug 12, 2022	25.96	26.52	25.95	26.51	284,113	+0.73(+2.83%)
Aug 11, 2022	26.00	26.53	25.75	25.78	279,209	-0.02(-0.08%)
Aug 10, 2022	25.50	25.87	24.83	25.80	443,743	+1.25(+5.09%)
Aug 09, 2022	25.52	25.64	24.21	24.55	467,362	-1.43(-5.50%)
Aug 08, 2022	25.74	26.42	25.74	25.98	352,582	-0.42(-1.59%)
Aug 05, 2022	26.47	26.72	26.02	26.40	367,766	-0.35(-1.31%)
Aug 04, 2022	26.31	26.85	26.16	26.75	472,139	+0.40(+1.52%)
Aug 03, 2022	25.48	26.60	25.44	26.35	457,320	+0.94(+3.70%)
Aug 02, 2022	24.93	25.60	24.84	25.41	317,979	+0.23(+0.91%)
Aug 01, 2022	24.71	25.33	24.36	25.18	531,481	+0.35(+1.41%)
Jul 29, 2022	24.38	25.10	24.03	24.83	889,447	+0.58(+2.39%)
Jul 28, 2022	23.73	24.62	22.94	24.25	816,801	+0.36(+1.51%)
Jul 27, 2022	22.60	24.05	22.60	23.89	883,973	+1.67(+7.52%)
Jul 26, 2022	22.24	22.39	22.14	22.22	334,474	-0.12(-0.54%)
Jul 25, 2022	22.40	22.40	22.06	22.34	231,569	-0.13(-0.58%)
Jul 22, 2022	22.90	22.90	22.22	22.47	293,308	-0.42(-1.83%)
Jul 21, 2022	22.70	23.04	22.52	22.89	483,838	+0.17(+0.75%)
Jul 20, 2022	22.04	22.82	21.87	22.72	314,411	+0.76(+3.46%)
Jul 19, 2022	21.12	22.05	21.08	21.96	403,458	+1.02(+4.87%)
Jul 18, 2022	21.55	21.55	20.85	20.94	434,708	-0.22(-1.04%)
Jul 15, 2022	20.94	21.41	20.74	21.16	689,958	+0.52(+2.52%)
Jul 14, 2022	19.90	20.67	19.45	20.64	526,771	+0.96(+4.88%)
Jul 13, 2022	19.55	20.00	19.45	19.68	286,701	-0.19(-0.96%)
Jul 12, 2022	20.12	20.27	19.59	19.87	319,208	-0.07(-0.35%)
Jul 11, 2022	20.09	20.30	19.80	19.94	274,430	-0.45(-2.21%)
Jul 08, 2022	20.09	20.46	19.94	20.39	362,441	+0.07(+0.34%)
Jul 07, 2022	20.00	20.50	19.93	20.32	378,486	+0.69(+3.52%)
Jul 06, 2022	19.65	19.79	19.33	19.63	388,847	+0.00(+0.00%)
Jul 05, 2022	19.39	19.71	19.20	19.63	417,621	-0.33(-1.65%)
Jul 01, 2022	20.43	20.47	19.61	19.96	428,137	-0.73(-3.53%)
Jun 30, 2022	20.65	21.02	20.30	20.69	398,485	-0.20(-0.96%)
Jun 29, 2022	20.83	21.11	20.44	20.89	477,872	-0.30(-1.42%)
Jun 28, 2022	21.50	21.69	21.17	21.19	480,056	-0.33(-1.53%)
Jun 27, 2022	21.69	21.88	21.25	21.52	406,424	+0.09(+0.42%)
Jun 24, 2022	21.01	21.59	20.79	21.43	1,017,297	+0.68(+3.28%)
Jun 23, 2022	21.03	21.03	20.49	20.75	494,259	-0.05(-0.24%)
Jun 22, 2022	20.93	21.16	20.62	20.80	477,559	-0.42(-1.98%)
Jun 21, 2022	21.08	21.53	21.07	21.22	624,191	+0.50(+2.41%)
Jun 17, 2022	20.45	21.06	20.08	20.72	1,247,955	+0.38(+1.87%)
Jun 16, 2022	21.36	21.56	20.09	20.34	732,745	-1.69(-7.67%)
Jun 15, 2022	22.00	22.37	21.52	22.03	689,250	+0.31(+1.43%)
Jun 14, 2022	21.67	22.02	21.18	21.72	618,883	+0.27(+1.26%)
Jun 13, 2022	22.31	22.70	21.39	21.45	625,218	-1.55(-6.74%)
Jun 10, 2022	23.35	23.62	22.76	23.00	598,663	-0.73(-3.08%)
Jun 09, 2022	24.19	24.65	23.70	23.73	426,342	-0.74(-3.02%)
Jun 08, 2022	24.82	25.02	24.36	24.47	615,782	-0.49(-1.96%)
Jun 07, 2022	24.15	24.99	24.14	24.96	422,089	+0.47(+1.92%)
Jun 06, 2022	25.34	25.52	24.14	24.49	764,785	-0.59(-2.35%)
Jun 03, 2022	25.14	25.49	24.65	25.08	539,923	-0.64(-2.49%)
Jun 02, 2022	25.36	25.93	25.25	25.72	913,990	+0.37(+1.46%)