Allegro Microsystems Inc (NQ: ALGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	29.49	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%)