Allegro Microsystems Inc (6V5)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22.4 | 23.8 | 22 | 107 | 23.19061033 | DE |
| 4 | 0.8 | 3.7037037037 | 21.6 | 23.8 | 20 | 183 | 21.49376136 | DE |
| 12 | 3.2 | 16.6666666667 | 19.2 | 23.8 | 17.6 | 445 | 20.46513066 | DE |
| 26 | -7.6 | -25.3333333333 | 30 | 30 | 17.6 | 369 | 20.95040614 | DE |
| 52 | -2.2 | -8.94308943089 | 24.6 | 31 | 17.6 | 314 | 23.45037057 | DE |
| 156 | -2.4 | -9.67741935484 | 24.8 | 31 | 17.6 | 296 | 23.56626901 | DE |
| 260 | -2.4 | -9.67741935484 | 24.8 | 31 | 17.6 | 296 | 23.56626901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 22 | -1.2 | -5.17 | 22 | 22 | 22 | 60 |
| 1736458020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 270 |
| 1736371620 | 23.2 | -0.6 | -2.52 | 22.4 | 23.2 | 22.4 | 46 |
| 1736285220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1736198820 | 23.8 | 1.4 | 6.25 | 23.8 | 23.8 | 23.8 | 60 |
| 1735939620 | 22.4 | 1.2 | 5.66 | 22.4 | 22.4 | 22.4 | 50 |
| 1735853220 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1735594020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1735334820 | 21.2 | 0.2 | 0.95 | 21.2 | 21.2 | 21.2 | 10 |
| 1734989220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 610 |
| 1734730020 | 21 | 1 | 5.00 | 21 | 21 | 21 | 5 |
| 1734643620 | 20 | -1.6 | -7.41 | 20 | 20 | 20 | 300 |
| 1734557220 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1734470820 | 21.6 | 0.8 | 3.85 | 21.6 | 21.6 | 21.6 | 300 |
| 1734384420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1734125220 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1734038820 | 20.8 | -0.2 | -0.95 | 21 | 21 | 20.8 | 120 |
| 1733952420 | 21 | 1.4 | 7.14 | 19.8 | 21 | 19.7 | 1550 |
| 1733866020 | 19.6 | -0.8 | -3.92 | 20.399999 | 20.399999 | 19.6 | 792 |
| 1733779620 | 20.399999 | 0.7 | 3.55 | 20.6 | 20.6 | 20.399999 | 380 |
| 1733520420 | 19.7 | -0.3 | -1.50 | 19.7 | 19.7 | 19.7 | 315 |
| 1733434020 | 20 | -1.2 | -5.66 | 20 | 20 | 20 | 75 |
| 1733347620 | 21.2 | -0.4 | -1.85 | 21.2 | 21.2 | 21.2 | 332 |
| 1733261220 | 21.6 | 0.2 | 0.93 | 21.6 | 21.6 | 21.6 | 80 |
| 1733174820 | 21.399999 | 1.2 | 5.94 | 20.6 | 21.399999 | 20.6 | 107 |
| 1732915620 | 20.2 | -0.8 | -3.81 | 20.399999 | 20.399999 | 20.2 | 580 |
| 1732829220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732742820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732656420 | 21 | 0 | 0.00 | 21.2 | 21.6 | 21 | 2188 |
| 1732570020 | 21 | 0.8 | 3.96 | 20.399999 | 21 | 20.399999 | 50 |
| 1732310820 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 240 |
| 1732224420 | 20 | 1.6 | 8.70 | 20 | 20 | 20 | 100 |
| 1732138020 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1732051620 | 18.399999 | 0.4 | 2.22 | 18.399999 | 18.399999 | 17.899999 | 418 |
| 1731965220 | 18 | 0.4 | 2.27 | 18.1 | 18.1 | 18 | 98 |
| 1731705960 | 17.6 | -1.4 | -7.37 | 18.2 | 18.5 | 17.6 | 675 |
| 1731619560 | 19 | -0.6 | -3.06 | 19 | 19.3 | 19 | 1133 |
| 1731533160 | 19.6 | 0.2 | 1.03 | 19.1 | 19.6 | 19.1 | 120 |
| 1731446820 | 19.399999 | -1 | -4.90 | 19.399999 | 19.399999 | 19.399999 | 30 |
| 1731360420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 40 |
| 1731101220 | 20.399999 | -0.4 | -1.92 | 20.399999 | 20.399999 | 20.399999 | 89 |
| 1731014760 | 20.8 | 0 | 0.00 | 21 | 21.2 | 20.8 | 349 |
| 1730928360 | 20.8 | 2.1 | 11.23 | 19.899999 | 20.8 | 19.899999 | 135 |
| 1730841960 | 18.7 | -0.3 | -1.58 | 18.7 | 18.7 | 18.7 | 58 |
| 1730755560 | 19 | -0.1 | -0.52 | 19.1 | 19.6 | 18.8 | 725 |
| 1730496360 | 19.1 | -0.9 | -4.50 | 19.1 | 19.1 | 19.1 | 4 |
| 1730409960 | 20 | -1.8 | -8.26 | 20.6 | 20.6 | 20 | 225 |
| 1730323560 | 21.8 | -0.2 | -0.91 | 21.8 | 21.8 | 21.399999 | 1496 |
| 1730237160 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 175 |
| 1730150760 | 21.8 | 0.6 | 2.83 | 21.2 | 21.8 | 21.2 | 365 |
| 1729888020 | 21.2 | 1.6 | 8.16 | 19.8 | 21.6 | 19.8 | 3926 |
| 1729801560 | 19.6 | 0.5 | 2.62 | 19.6 | 19.6 | 19.6 | 200 |
| 1729715160 | 19.1 | 0.3 | 1.60 | 19.1 | 19.1 | 19.1 | 190 |
| 1729628760 | 18.8 | -0.2 | -1.05 | 18.8 | 18.8 | 18.8 | 350 |
| 1729542360 | 19 | -0.2 | -1.04 | 19.6 | 19.8 | 19 | 1100 |
| 1729283160 | 19.2 | 0.1 | 0.52 | 19.2 | 19.2 | 19.2 | 4 |
| 1729196760 | 19.1 | 0.1 | 0.53 | 18.7 | 19.1 | 18.7 | 658 |
| 1729110360 | 19 | -0.7 | -3.55 | 19 | 19 | 19 | 50 |
| 1729024020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1728937620 | 19.7 | 1.1 | 5.91 | 19.3 | 19.7 | 19.3 | 72 |
| 1728678360 | 18.6 | 0.1 | 0.54 | 18.6 | 18.6 | 18.6 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
