Allegro MicroSystems Inc (ALGM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 5.12289013918 | 33.77 | 36.08 | 33.63 | 1762158 | 35.22911845 | CS |
| 4 | 5.5 | 18.3333333333 | 30 | 36.08 | 28.48 | 2146139 | 32.59832209 | CS |
| 12 | 15.245 | 75.2653665762 | 20.255 | 36.08 | 16.38 | 2728947 | 24.50936669 | CS |
| 26 | 11.59 | 48.4734420744 | 23.91 | 36.08 | 16.38 | 3002985 | 24.6828032 | CS |
| 52 | 4.5 | 14.5161290323 | 31 | 36.08 | 16.38 | 2632535 | 23.87435377 | CS |
| 156 | 15.41 | 76.7048282728 | 20.09 | 53.05 | 16.38 | 1764678 | 28.77814465 | CS |
| 260 | 18.01 | 102.973127501 | 17.49 | 53.05 | 16.38 | 1390207 | 28.60772609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927700 | 35.4 | -0.53 | -1.48 | 35.375 | 35.94 | 35.07 | 1294626 |
| 1751576640 | 35.93 | 0.21 | 0.59 | 35.88 | 36.08 | 35.53 | 683700 |
| 1751495700 | 35.72 | 1.32 | 3.84 | 34.4 | 35.95 | 34.265 | 2654138 |
| 1751409300 | 34.4 | 0.21 | 0.61 | 33.77 | 34.85 | 33.63 | 2416166 |
| 1751322900 | 34.19 | 0.01 | 0.03 | 34.22 | 34.25 | 33.081899 | 2351485 |
| 1751063700 | 34.18 | 0.51 | 1.51 | 33.69 | 34.25 | 33.54 | 3502106 |
| 1750977300 | 33.67 | 0.73 | 2.23 | 33.2 | 34.3 | 33.058999 | 4284716 |
| 1750890900 | 32.935 | 0.38 | 1.15 | 32.95 | 32.99 | 32.13 | 2387552 |
| 1750804500 | 32.56 | 0.68 | 2.13 | 32.57 | 33.049999 | 32 | 2473420 |
| 1750718100 | 31.88 | 0.92 | 2.97 | 30.94 | 31.91 | 30.45 | 1347522 |
| 1750458900 | 30.96 | -0.11 | -0.35 | 31.36 | 31.36 | 30.23 | 1924526 |
| 1750286100 | 31.07 | 0.36 | 1.16 | 30.78 | 31.66 | 30.74 | 1434555 |
| 1750199700 | 30.715 | -0.48 | -1.52 | 30.8 | 31.41 | 30.69 | 1958153 |
| 1750113300 | 31.19 | 2.54 | 8.87 | 29.9 | 31.46 | 29.69 | 2948732 |
| 1749854100 | 28.65 | -1.24 | -4.15 | 28.92 | 29.63 | 28.48 | 1539418 |
| 1749767700 | 29.89 | -0.15 | -0.50 | 29.68 | 30.13 | 29.52 | 1067761 |
| 1749681300 | 30.04 | -0.46 | -1.51 | 30.84 | 30.84 | 29.75 | 1847235 |
| 1749594900 | 30.5 | 0.7 | 2.35 | 30 | 31.28 | 29.83 | 2514684 |
| 1749508500 | 29.8 | 0.99 | 3.44 | 29.25 | 30.04 | 29.125 | 2018505 |
| 1749249300 | 28.81 | 0.86 | 3.08 | 28.5 | 29.14 | 28.28 | 1153517 |
| 1749162900 | 27.95 | -0.06 | -0.20 | 28.01 | 28.485 | 27.69 | 1411357 |
| 1749076500 | 28.005 | 1.23 | 4.57 | 27.22 | 28.18 | 27.02 | 2086018 |
| 1748990100 | 26.78 | 0.94 | 3.64 | 25.81 | 27 | 25.68 | 2435134 |
| 1748903700 | 25.84 | 0.49 | 1.93 | 25.42 | 25.98 | 25.19 | 1251113 |
| 1748644500 | 25.35 | -0.4 | -1.55 | 25.43 | 25.65 | 24.905 | 1704200 |
| 1748558100 | 25.75 | -0.22 | -0.85 | 26.78 | 26.9677 | 25.58 | 1262099 |
| 1748471700 | 25.97 | -0.15 | -0.57 | 26.31 | 26.48 | 25.91 | 1439623 |
| 1748385300 | 26.12 | 0.7 | 2.75 | 26.26 | 26.58 | 25.6892 | 1551885 |
| 1748039700 | 25.42 | -0.49 | -1.89 | 25.14 | 25.71 | 24.96 | 1357807 |
| 1747953300 | 25.91 | -0.37 | -1.41 | 26.42 | 26.6759 | 25.74 | 2001871 |
| 1747866900 | 26.28 | -0.98 | -3.60 | 26.88 | 27.27 | 26.07 | 1630996 |
| 1747780500 | 27.26 | 0.14 | 0.52 | 26.98 | 27.43 | 26.5501 | 1798734 |
| 1747694100 | 27.12 | -0.39 | -1.42 | 26.68 | 27.15 | 26.48 | 1866231 |
| 1747434900 | 27.51 | 0.49 | 1.81 | 27.07 | 27.56 | 26.89 | 2214865 |
| 1747348500 | 27.02 | 0 | 0.00 | 26.71 | 27.18 | 26.445 | 2874373 |
| 1747262100 | 27.02 | 0.72 | 2.74 | 26.34 | 27.06 | 26.095 | 3599344 |
| 1747175700 | 26.3 | 1.47 | 5.92 | 24.74 | 26.39 | 24.43 | 4593873 |
| 1747089300 | 24.83 | 2.5 | 11.20 | 23.97 | 25.3 | 23.97 | 4476817 |
| 1746830100 | 22.33 | 1.26 | 5.98 | 21.505 | 22.65 | 21.41 | 3093521 |
| 1746743700 | 21.07 | 2.38 | 12.73 | 19.86 | 21.51 | 19.75 | 5857978 |
| 1746657300 | 18.69 | -0.27 | -1.42 | 18.85 | 19.14 | 18.17 | 7871590 |
| 1746570900 | 18.96 | -0.19 | -0.99 | 18.45 | 19.11 | 18.302 | 3554603 |
| 1746484500 | 19.15 | -0.4 | -2.05 | 19.31 | 19.485 | 19.01 | 2772158 |
| 1746225300 | 19.55 | 0.72 | 3.82 | 19.12 | 19.85 | 19.08 | 2117199 |
| 1746138900 | 18.83 | -0.24 | -1.26 | 19.39 | 19.56 | 18.81 | 1847564 |
| 1746052500 | 19.07 | 0.31 | 1.65 | 18.07 | 19.13 | 17.9 | 1940907 |
| 1745966100 | 18.76 | -0.47 | -2.44 | 18.76 | 19.1 | 18.58 | 2364044 |
| 1745879700 | 19.23 | 0.11 | 0.58 | 18.94 | 19.5498 | 18.65 | 1855863 |
| 1745620500 | 19.12 | 0.25 | 1.32 | 18.6 | 19.31 | 18.455 | 2105238 |
| 1745534100 | 18.87 | 1.35 | 7.71 | 18.06 | 19.34 | 18 | 3039416 |
| 1745447700 | 17.52 | 0.75 | 4.47 | 17.66 | 18.2 | 17.41 | 3905444 |
| 1745361300 | 16.77 | 0.24 | 1.45 | 16.774999 | 17.15 | 16.42 | 5073120 |
| 1745274900 | 16.53 | -1.53 | -8.47 | 17.4 | 17.47 | 16.379999 | 6544964 |
| 1744929300 | 18.06 | -0.87 | -4.60 | 19.03 | 19.155 | 17.78 | 4398088 |
| 1744842900 | 18.93 | -0.95 | -4.78 | 19.44 | 19.565 | 18.05 | 6080889 |
| 1744756500 | 19.88 | -2.13 | -9.68 | 20.255 | 20.99 | 19.08 | 7039602 |
| 1744670100 | 22.01 | -0.22 | -0.99 | 22.985 | 22.99 | 21.51 | 2007124 |
| 1744410900 | 22.23 | 0.41 | 1.88 | 21.42 | 22.55 | 20.38 | 3305585 |
| 1744324500 | 21.82 | -1.41 | -6.07 | 22.05 | 22.25 | 20.01 | 3993888 |
| 1744238100 | 23.23 | 4.3 | 22.72 | 18.9 | 23.38 | 18.61 | 5237099 |
| 1744151700 | 18.93 | -2.13 | -10.11 | 21.92 | 21.92 | 18.34 | 4222539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
