ALGM Quote, Trading Chart, Allegro MicroSystems Inc.

home / stock / algm / algm quote

Stock Information
Company Name: Allegro MicroSystems Inc.
Stock Symbol: ALGM
Market: NASDAQ
Website: allegromicro.com
Menu
ALGM ALGM Quote ALGM Short ALGM News ALGM Articles ALGM Message Board
Get ALGM Alerts

News, Short Squeeze, Breakout and More Instantly...
ALGM Quote
Last:$31.945
Change Percent:-3.63%
Open:$32.505
Previous Close:$33.15
High:$32.75
Low:$31.601
Volume:668,043
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ALGM Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$32.505
Close:$33.15
High:$32.75
Low:$31.601
Volume:668,043
Date:2024-07-16
Open:$31.98
Close:$33.15
High:$33.26
Low:$31.32
Volume:3,020,846
Date:2024-07-15
Open:$31.43
Close:$31.72
High:$32.0705
Low:$31.21
Volume:1,011,049
Date:2024-07-12
Open:$31.65
Close:$31.43
High:$32.27
Low:$31.37
Volume:1,027,266
Date:2024-07-11
Open:$32.55
Close:$31.32
High:$32.55
Low:$31.11
Volume:983,036
Date:2024-07-10
Open:$31.4
Close:$32.03
High:$32.08
Low:$31.2
Volume:943,645
Date:2024-07-09
Open:$31.43
Close:$31.09
High:$31.53
Low:$30.3059
Volume:730,282
Date:2024-07-08
Open:$31
Close:$31.4
High:$31.6461
Low:$30.93
Volume:866,596
Date:2024-07-05
Open:$30.88
Close:$30.74
High:$30.99
Low:$30.405
Volume:855,129
Date:2024-07-04
Open:$29.95
Close:$30.62
High:$30.909
Low:$29.625
Volume:1,271,503
Date:2024-07-03
Open:$29.95
Close:$30.62
High:$30.909
Low:$29.625
Volume:1,271,503
Date:2024-07-02
Open:$27.98
Close:$29.53
High:$29.58
Low:$27.965
Volume:1,245,180
Date:2024-07-01
Open:$28.25
Close:$27.93
High:$28.3
Low:$27.63
Volume:843,072
Date:2024-06-28
Open:$28.45
Close:$28.24
High:$28.83
Low:$28.06
Volume:3,623,199
Date:2024-06-27
Open:$28.45
Close:$28.19
High:$28.45
Low:$27.92
Volume:859,036
Date:2024-06-26
Open:$27.68
Close:$28.46
High:$28.8
Low:$27.6
Volume:1,587,681
Date:2024-06-25
Open:$27.26
Close:$27.81
High:$27.935
Low:$26.915
Volume:1,204,649
Date:2024-06-24
Open:$27.53
Close:$27.25
High:$28.08
Low:$27.24
Volume:1,112,492
Date:2024-06-21
Open:$27.78
Close:$27.67
High:$28.12
Low:$27.41
Volume:2,443,220
Date:2024-06-20
Open:$28.12
Close:$27.88
High:$29.02
Low:$27.81
Volume:1,907,635