ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALGM Allegro MicroSystems Inc

28.75
-0.84 (-2.84%)
Jun 13 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Allegro MicroSystems Inc ALGM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.84 -2.84% 28.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
29.47 28.77 29.76 29.12 29.59
more quote information »

ALGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5130.3728.4129.351,360,501-0.76-2.58%
1 Month29.9031.8228.4129.671,175,510-1.15-3.85%
3 Months28.3331.8223.6428.191,403,8620.421.48%
6 Months27.3632.6323.6428.941,613,5641.395.08%
1 Year40.5853.0523.6432.441,497,764-11.83-29.15%
3 Years27.5553.0519.202232.771,082,1071.204.36%
5 Years17.4953.0516.7831.851,049,53811.2664.38%

ALGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 29.12 -0.47 -1.59% 29.47 29.76 28.77 1,132,051
Jun 12 2024 29.59 0.60 2.07% 29.56 30.37 29.472 1,737,073
Jun 11 2024 28.99 -1.05 -3.50% 29.30 29.679 28.41 2,785,325
Jun 10 2024 30.04 0.65 2.21% 28.95 30.25 28.845 716,515
Jun 07 2024 29.39 -0.06 -0.20% 28.88 29.51 28.88 981,506
Jun 06 2024 29.45 -0.07 -0.24% 29.51 29.55 29.07 582,084
Jun 05 2024 29.52 0.55 1.90% 29.53 29.63 29.14 716,533
Jun 04 2024 28.97 -0.30 -1.02% 29.23 29.26 28.66 1,116,733
Jun 03 2024 29.27 -0.87 -2.89% 29.91 30.11 28.715 1,349,724
May 31 2024 30.14 0.37 1.24% 29.79 30.26 28.8627 1,452,327
May 30 2024 29.77 -0.09 -0.30% 29.91 30.3799 29.68 664,666
May 29 2024 29.86 -0.93 -3.02% 30.14 30.40 29.485 864,460
May 28 2024 30.79 0.18 0.59% 31.00 31.82 30.63 1,074,184
May 24 2024 30.61 0.52 1.73% 30.47 30.895 30.27 577,432
May 23 2024 30.09 -0.15 -0.50% 30.80 31.00 29.845 1,448,909
May 22 2024 30.24 1.47 5.11% 29.02 30.67 28.98 1,397,674
May 21 2024 28.77 -1.28 -4.26% 29.61 29.66 28.56 1,194,352
May 20 2024 30.05 0.40 1.35% 29.65 30.425 29.475 1,312,261
May 17 2024 29.65 -0.10 -0.34% 29.80 29.895 29.105 1,001,044
May 16 2024 29.75 -0.15 -0.50% 29.90 30.48 29.65 1,361,888
May 15 2024 29.90 1.36 4.77% 29.00 29.92 28.895 1,588,970
May 14 2024 28.54 1.27 4.66% 27.53 28.59 27.4434 1,246,732
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock