ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Allegro MicroSystems Inc

Allegro MicroSystems Inc (ALGM)

30.86
-0.92
(-2.89%)
Closed July 18 4:00PM
30.86
0.00
( 0.00% )
Pre Market: 4:01AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.79-2.4960505529231.6533.2630.5143277432.16211374CS
43.0811.08711303127.7833.2626.915122823830.19953712CS
121.816.2306368330529.0533.2623.64137196029.33554366CS
263.8314.169441361527.0333.2623.64158071929.0671052CS
52-21.86-41.46433990952.7253.0523.64147553731.03186646CS
1566.1424.838187702324.7253.0519.2022110790132.8103898CS
26013.3776.443682104117.4953.0516.78105826531.85707243CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172134210030.86-0.92-2.8932.2132.60499930.51066831
172125570031.78-1.37-4.1332.5332.7531.6011037521
172116930033.151.434.5131.9833.25999931.323021237
172108290031.720.290.9231.4332.070531.211011034
172082370031.430.110.3531.6532.2731.371027245
172073730031.32-0.71-2.2232.54999932.54999931.11983036
172065090032.030.943.0231.432.0831.2943056
172056450031.09-0.31-0.9931.4331.5330.3059730274
172047810031.40.662.153131.646130.93866519
172021890030.740.120.3930.8830.9930.405855128
172004064030.621.093.6929.9530.90929.6251271503
171995970029.531.65.7327.9829.5827.9651245003
171987330027.93-0.26-0.9228.2528.327.63842884
171961410028.1900.0028.1928.1928.190
171952770028.19-0.27-0.9528.528.527.92858999
171944130028.460.652.3427.6828.827.61587656
171935490027.810.562.0627.2627.93526.9151204649
171926850027.25-0.42-1.5227.5328.0827.241112492
171900930027.67-0.21-0.7527.7828.1227.412443220
171892290027.88-0.39-1.3828.1229.0227.811907585
171875010028.270.060.2128.3428.5328.111350093
171866370028.210.190.6828.0228.2927.581104150
171840450028.02-1.1-3.7828.5828.9127.891665385
171831810029.12-0.47-1.5929.4729.7628.771132051
171823170029.590.62.0729.4530.3729.391812811
171814530028.99-1.05-3.5029.329.67928.412785325
171805890030.040.652.2128.9530.2528.845717553
171779970029.39-0.06-0.2029.1529.5128.88989100
171771330029.45-0.07-0.2429.5129.5529.07582084
171762690029.520.551.9029.5329.6329.14716533
171754050028.97-0.3-1.0229.2329.2628.661116733
171745410029.27-0.87-2.8929.9130.1128.7151349724
171719490030.140.371.2429.7930.2628.86271452327
171710850029.77-0.09-0.3029.9130.379929.68664666
171702210029.86-0.93-3.0230.1430.429.485864460
171693570030.790.180.593131.8230.631074184
171659010030.610.521.7330.4730.89530.27577432
171650370030.09-0.15-0.5030.83129.8451542909
171641730030.241.475.1129.0230.6728.981397674
171633090028.77-1.28-4.2629.6129.6628.561194352
171624450030.050.41.3529.6530.42529.4751312261
171598530029.65-0.1-0.3429.829.89529.1051001044
171589890029.75-0.15-0.5029.930.4829.651361888
171581250029.91.364.772929.9228.8951588970
171572610028.541.274.6627.5328.5927.44341246732
171563970027.270.511.9127.1127.9826.741678971
171538050026.76-0.91-3.2927.5527.8226.412746882
171529410027.67-1.69-5.762528.0623.647510604
171520770029.36-0.93-3.0729.8430.129.11097358
171512130030.290.20.6630.230.72530.2849031
171503490030.090.120.4030.1830.3329.77701556
171477570029.970.371.2530.4530.6529.72703010
171468930029.60.792.7429.4829.67528.6351201132
171460290028.81-0.88-2.9629.0829.7928.311210163
171451650029.69-0.56-1.8529.8930.529.671848988
171443010030.250.150.5030.1130.5330.031415330
171417090030.10.973.3329.0530.3328.981250440
171408450029.130.361.2528.5829.328.311162908
171399810028.772.28.2827.9128.8127.8052145913
171391170026.570.361.3726.1326.826.131214875
171382530026.210.120.4626.2426.33525.542487723
171356610026.09-0.32-1.2126.2526.6125.921713128