Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

26.57 +0.36 (+1.37%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 31.55 32.63 31.55 32.48 2,135,056 +0.99(+3.14%)
Feb 29, 2024 31.25 31.56 30.67 31.49 1,608,795 +0.70(+2.27%)
Feb 28, 2024 30.47 30.95 30.28 30.79 1,386,159 -0.15(-0.48%)
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%)
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.