Allegro MicroSystems Inc (ALGM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.3409 | -20.6678617992 | 30.68 | 30.78 | 23.99 | 4963337 | 25.18212086 | CS |
| 4 | -3.9109 | -13.8438938053 | 28.25 | 33.26 | 23.99 | 2206553 | 27.48823046 | CS |
| 12 | -6.1109 | -20.06863711 | 30.45 | 33.26 | 23.64 | 1691436 | 28.22003548 | CS |
| 26 | -2.8809 | -10.5837619398 | 27.22 | 33.26 | 23.64 | 1707250 | 28.64985489 | CS |
| 52 | -24.5809 | -50.2471381848 | 48.92 | 52.26 | 23.64 | 1540640 | 30.2481768 | CS |
| 156 | -1.7809 | -6.81814701378 | 26.12 | 53.05 | 19.2022 | 1138163 | 32.60571783 | CS |
| 260 | 6.8491 | 39.1600914808 | 17.49 | 53.05 | 16.78 | 1079037 | 31.69375683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 24.31 | -0.39 | -1.58 | 24.19 | 25.13 | 24.06 | 14996651 |
| 1721860500 | 24.7 | -2.96 | -10.70 | 25.79 | 26.17 | 24.07 | 5058681 |
| 1721774100 | 27.66 | -1.23 | -4.26 | 27.88 | 28.34 | 27.66 | 1627963 |
| 1721687700 | 28.89 | 0.1 | 0.35 | 29.62 | 29.75 | 28.665 | 1789961 |
| 1721428500 | 28.79 | -2.07 | -6.71 | 30.68 | 30.78 | 28.77 | 1343430 |
| 1721342100 | 30.86 | -0.92 | -2.89 | 32.21 | 32.604999 | 30.5 | 1066831 |
| 1721255700 | 31.78 | -1.37 | -4.13 | 32.53 | 32.75 | 31.601 | 1037521 |
| 1721169300 | 33.15 | 1.43 | 4.51 | 31.98 | 33.259999 | 31.32 | 3021237 |
| 1721082900 | 31.72 | 0.29 | 0.92 | 31.43 | 32.0705 | 31.21 | 1011034 |
| 1720823700 | 31.43 | 0.11 | 0.35 | 31.65 | 32.27 | 31.37 | 1027245 |
| 1720737300 | 31.32 | -0.71 | -2.22 | 32.549999 | 32.549999 | 31.11 | 983036 |
| 1720650900 | 32.03 | 0.94 | 3.02 | 31.4 | 32.08 | 31.2 | 943056 |
| 1720564500 | 31.09 | -0.31 | -0.99 | 31.43 | 31.53 | 30.3059 | 730274 |
| 1720478100 | 31.4 | 0.66 | 2.15 | 31 | 31.6461 | 30.93 | 866519 |
| 1720218900 | 30.74 | 0.12 | 0.39 | 30.88 | 30.99 | 30.405 | 855128 |
| 1720040640 | 30.62 | 1.09 | 3.69 | 29.95 | 30.909 | 29.625 | 1271503 |
| 1719959700 | 29.53 | 1.6 | 5.73 | 27.98 | 29.58 | 27.965 | 1245003 |
| 1719873300 | 27.93 | -0.26 | -0.92 | 28.25 | 28.3 | 27.63 | 842884 |
| 1719614100 | 28.19 | 0 | 0.00 | 28.19 | 28.19 | 28.19 | 0 |
| 1719527700 | 28.19 | -0.27 | -0.95 | 28.5 | 28.5 | 27.92 | 858999 |
| 1719441300 | 28.46 | 0.65 | 2.34 | 27.68 | 28.8 | 27.6 | 1587656 |
| 1719354900 | 27.81 | 0.56 | 2.06 | 27.26 | 27.935 | 26.915 | 1204649 |
| 1719268500 | 27.25 | -0.42 | -1.52 | 27.53 | 28.08 | 27.24 | 1112492 |
| 1719009300 | 27.67 | -0.21 | -0.75 | 27.78 | 28.12 | 27.41 | 2443220 |
| 1718922900 | 27.88 | -0.39 | -1.38 | 28.12 | 29.02 | 27.81 | 1907585 |
| 1718750100 | 28.27 | 0.06 | 0.21 | 28.34 | 28.53 | 28.11 | 1350093 |
| 1718663700 | 28.21 | 0.19 | 0.68 | 28.02 | 28.29 | 27.58 | 1104150 |
| 1718404500 | 28.02 | -1.1 | -3.78 | 28.58 | 28.91 | 27.89 | 1665385 |
| 1718318100 | 29.12 | -0.47 | -1.59 | 29.47 | 29.76 | 28.77 | 1132051 |
| 1718231700 | 29.59 | 0.6 | 2.07 | 29.45 | 30.37 | 29.39 | 1812811 |
| 1718145300 | 28.99 | -1.05 | -3.50 | 29.3 | 29.679 | 28.41 | 2785325 |
| 1718058900 | 30.04 | 0.65 | 2.21 | 28.95 | 30.25 | 28.845 | 717553 |
| 1717799700 | 29.39 | -0.06 | -0.20 | 29.15 | 29.51 | 28.88 | 989100 |
| 1717713300 | 29.45 | -0.07 | -0.24 | 29.51 | 29.55 | 29.07 | 582084 |
| 1717626900 | 29.52 | 0.55 | 1.90 | 29.53 | 29.63 | 29.14 | 716533 |
| 1717540500 | 28.97 | -0.3 | -1.02 | 29.23 | 29.26 | 28.66 | 1116733 |
| 1717454100 | 29.27 | -0.87 | -2.89 | 29.91 | 30.11 | 28.715 | 1349724 |
| 1717194900 | 30.14 | 0.37 | 1.24 | 29.79 | 30.26 | 28.8627 | 1452327 |
| 1717108500 | 29.77 | -0.09 | -0.30 | 29.91 | 30.3799 | 29.68 | 664666 |
| 1717022100 | 29.86 | -0.93 | -3.02 | 30.14 | 30.4 | 29.485 | 864460 |
| 1716935700 | 30.79 | 0.18 | 0.59 | 31 | 31.82 | 30.63 | 1074184 |
| 1716590100 | 30.61 | 0.52 | 1.73 | 30.47 | 30.895 | 30.27 | 577432 |
| 1716503700 | 30.09 | -0.15 | -0.50 | 30.8 | 31 | 29.845 | 1542909 |
| 1716417300 | 30.24 | 1.47 | 5.11 | 29.02 | 30.67 | 28.98 | 1397674 |
| 1716330900 | 28.77 | -1.28 | -4.26 | 29.61 | 29.66 | 28.56 | 1194352 |
| 1716244500 | 30.05 | 0.4 | 1.35 | 29.65 | 30.425 | 29.475 | 1312261 |
| 1715985300 | 29.65 | -0.1 | -0.34 | 29.8 | 29.895 | 29.105 | 1001044 |
| 1715898900 | 29.75 | -0.15 | -0.50 | 29.9 | 30.48 | 29.65 | 1361888 |
| 1715812500 | 29.9 | 1.36 | 4.77 | 29 | 29.92 | 28.895 | 1588970 |
| 1715726100 | 28.54 | 1.27 | 4.66 | 27.53 | 28.59 | 27.4434 | 1246732 |
| 1715639700 | 27.27 | 0.51 | 1.91 | 27.11 | 27.98 | 26.74 | 1678971 |
| 1715380500 | 26.76 | -0.91 | -3.29 | 27.55 | 27.82 | 26.41 | 2746882 |
| 1715294100 | 27.67 | -1.69 | -5.76 | 25 | 28.06 | 23.64 | 7510604 |
| 1715207700 | 29.36 | -0.93 | -3.07 | 29.84 | 30.1 | 29.1 | 1097358 |
| 1715121300 | 30.29 | 0.2 | 0.66 | 30.2 | 30.725 | 30.2 | 849031 |
| 1715034900 | 30.09 | 0.12 | 0.40 | 30.18 | 30.33 | 29.77 | 701556 |
| 1714775700 | 29.97 | 0.37 | 1.25 | 30.45 | 30.65 | 29.72 | 703010 |
| 1714689300 | 29.6 | 0.79 | 2.74 | 29.48 | 29.675 | 28.635 | 1201132 |
| 1714602900 | 28.81 | -0.88 | -2.96 | 29.08 | 29.79 | 28.31 | 1210163 |
| 1714516500 | 29.69 | -0.56 | -1.85 | 29.89 | 30.5 | 29.67 | 1848988 |
| 1714430100 | 30.25 | 0.15 | 0.50 | 30.11 | 30.53 | 30.03 | 1415330 |
| 1714170900 | 30.1 | 0.97 | 3.33 | 29.05 | 30.33 | 28.98 | 1250440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
