Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

21.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 21.00 21.52 20.84 21.31 3,153,037 +0.56(+2.70%)
Nov 21, 2024 20.27 21.15 20.00 20.75 6,258,520 +0.61(+3.03%)
Nov 20, 2024 19.64 20.17 19.48 20.14 2,167,551 +0.65(+3.34%)
Nov 19, 2024 19.09 19.57 19.05 19.49 1,734,725 +0.25(+1.30%)
Nov 18, 2024 19.02 19.38 18.80 19.24 1,987,306 +0.17(+0.89%)
Nov 15, 2024 19.54 19.69 18.59 19.07 2,267,298 -0.76(-3.83%)
Nov 14, 2024 20.12 20.29 19.77 19.83 2,149,007 -0.20(-1.00%)
Nov 13, 2024 20.26 20.68 19.99 20.03 1,252,530 -0.49(-2.39%)
Nov 12, 2024 20.83 20.96 20.27 20.52 1,059,840 -0.34(-1.63%)
Nov 11, 2024 21.54 21.61 20.61 20.86 1,338,598 -0.87(-4.00%)
Nov 08, 2024 21.98 22.02 21.61 21.73 1,431,919 -0.43(-1.94%)
Nov 07, 2024 22.87 22.94 22.12 22.16 1,222,700 +0.15(+0.68%)
Nov 06, 2024 21.44 22.31 21.34 22.01 1,512,930 +1.37(+6.64%)
Nov 05, 2024 20.12 20.71 19.71 20.64 1,703,281 +0.36(+1.78%)
Nov 04, 2024 21.00 21.18 20.28 20.28 1,732,656 -0.82(-3.89%)
Nov 01, 2024 20.93 21.40 20.43 21.10 2,566,628 +0.26(+1.25%)
Oct 31, 2024 22.46 22.48 20.14 20.84 4,230,597 -1.38(-6.21%)
Oct 30, 2024 23.21 23.61 22.12 22.22 2,735,365 -1.60(-6.72%)
Oct 29, 2024 23.57 24.14 23.38 23.82 2,155,169 +0.27(+1.15%)
Oct 28, 2024 23.00 23.61 22.72 23.55 1,668,036 +0.51(+2.21%)
Oct 25, 2024 21.85 23.23 21.80 23.04 2,894,136 +1.46(+6.77%)
Oct 24, 2024 21.07 21.59 20.82 21.58 1,782,152 +0.77(+3.70%)
Oct 23, 2024 20.54 21.05 20.25 20.81 1,995,804 +0.62(+3.07%)
Oct 22, 2024 19.93 20.29 19.80 20.19 1,087,277 +0.22(+1.10%)
Oct 21, 2024 20.65 20.65 19.71 19.97 2,085,028 -0.74(-3.57%)
Oct 18, 2024 20.77 21.00 20.44 20.71 1,000,185 +0.09(+0.44%)
Oct 17, 2024 20.88 21.20 20.34 20.62 1,139,665 +0.11(+0.54%)
Oct 16, 2024 20.88 20.88 20.27 20.51 1,290,331 +0.05(+0.24%)
Oct 15, 2024 21.46 21.79 20.38 20.46 1,093,557 -1.13(-5.23%)
Oct 14, 2024 21.34 21.72 20.92 21.59 1,113,311 +0.34(+1.60%)
Oct 11, 2024 20.14 21.42 20.08 21.25 1,377,740 +0.71(+3.46%)
Oct 10, 2024 20.36 20.64 19.82 20.54 1,804,677 -0.27(-1.30%)
Oct 09, 2024 20.75 20.92 20.27 20.81 2,221,474 +0.04(+0.19%)
Oct 08, 2024 20.79 20.99 20.41 20.77 1,607,197 -0.28(-1.33%)
Oct 07, 2024 21.28 21.46 20.80 21.05 2,253,606 -0.40(-1.86%)
Oct 04, 2024 21.71 21.73 21.04 21.45 2,419,065 +0.36(+1.71%)
Oct 03, 2024 21.55 21.61 20.89 21.09 2,038,095 -0.61(-2.81%)
Oct 02, 2024 22.21 22.28 21.67 21.70 2,430,656 -0.34(-1.54%)
Oct 01, 2024 23.31 23.31 21.62 22.04 1,701,467 -1.26(-5.41%)
Sep 30, 2024 23.98 24.27 23.01 23.30 2,403,671 -1.01(-4.15%)
Sep 27, 2024 24.37 24.75 24.12 24.31 1,521,490 +0.34(+1.42%)
Sep 26, 2024 23.68 24.09 23.13 23.97 1,356,453 +1.22(+5.36%)
Sep 25, 2024 22.79 23.06 22.51 22.75 1,596,943 -0.29(-1.26%)
Sep 24, 2024 22.43 23.09 22.21 23.04 2,021,825 +0.96(+4.35%)
Sep 23, 2024 22.72 22.81 21.75 22.08 2,484,923 -0.61(-2.69%)
Sep 20, 2024 23.48 23.48 22.51 22.69 19,988,348 -1.10(-4.62%)
Sep 19, 2024 24.14 24.29 23.63 23.79 2,740,724 +0.61(+2.63%)
Sep 18, 2024 23.20 24.38 22.89 23.18 2,902,631 +0.22(+0.96%)
Sep 17, 2024 23.09 23.33 22.54 22.96 1,854,581 +0.28(+1.23%)
Sep 16, 2024 22.04 22.79 21.87 22.68 2,312,987 +0.24(+1.07%)
Sep 13, 2024 21.31 22.60 21.31 22.44 2,280,512 +1.31(+6.20%)
Sep 12, 2024 21.70 21.84 21.08 21.13 1,762,537 -0.69(-3.16%)
Sep 11, 2024 21.79 21.87 20.95 21.82 3,965,651 +0.20(+0.93%)
Sep 10, 2024 22.11 22.11 21.09 21.62 2,491,819 -0.55(-2.48%)
Sep 09, 2024 21.78 22.97 21.65 22.17 3,092,082 +0.90(+4.23%)
Sep 06, 2024 22.46 22.50 21.23 21.27 1,653,519 -1.39(-6.13%)
Sep 05, 2024 22.45 23.23 22.05 22.66 2,010,392 -0.01(-0.04%)
Sep 04, 2024 22.90 23.23 22.52 22.67 1,462,879 -0.52(-2.24%)
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.