Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Allegro MicroSystems Inc | ALGM | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -1.99 | -6.78% | 27.37 | 14:00:03 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 25.00 | 23.64 | 28.06 | 27.67 | 29.36 |
ALGM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.48 | 30.725 | 23.64 | 29.80 | 910,417 | -2.11 | -7.16% |
| 1 Month | 27.38 | 30.725 | 23.64 | 28.16 | 1,315,485 | -0.01 | -0.04% |
| 3 Months | 31.21 | 32.63 | 23.64 | 28.96 | 1,515,581 | -3.84 | -12.30% |
| 6 Months | 25.82 | 32.63 | 23.64 | 28.74 | 1,533,178 | 1.55 | 6.00% |
| 1 Year | 37.18 | 53.05 | 23.64 | 33.41 | 1,490,408 | -9.81 | -26.39% |
| 3 Years | 24.66 | 53.05 | 19.2022 | 32.86 | 1,056,848 | 2.71 | 10.99% |
| 5 Years | 17.49 | 53.05 | 16.78 | 32.04 | 1,039,330 | 9.88 | 56.49% |
ALGM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 27.67 | -1.69 | -5.76% | 25.00 | 28.06 | 23.64 | 7,510,604 |
| 09 May 2024 | 29.36 | -0.93 | -3.07% | 29.84 | 30.10 | 29.10 | 1,097,358 |
| 08 May 2024 | 30.29 | 0.20 | 0.66% | 30.20 | 30.725 | 30.20 | 849,031 |
| 07 May 2024 | 30.09 | 0.12 | 0.40% | 30.18 | 30.33 | 29.77 | 701,556 |
| 04 May 2024 | 29.97 | 0.37 | 1.25% | 30.45 | 30.65 | 29.72 | 703,010 |
| 03 May 2024 | 29.60 | 0.79 | 2.74% | 29.48 | 29.675 | 28.635 | 1,201,132 |
| 02 May 2024 | 28.81 | -0.88 | -2.96% | 29.08 | 29.79 | 28.31 | 1,210,163 |
| 01 May 2024 | 29.69 | -0.56 | -1.85% | 29.89 | 30.50 | 29.67 | 1,848,988 |
| 30 Apr 2024 | 30.25 | 0.15 | 0.50% | 30.11 | 30.53 | 30.03 | 1,415,330 |
| 27 Apr 2024 | 30.10 | 0.97 | 3.33% | 29.05 | 30.33 | 28.98 | 1,250,440 |
| 26 Apr 2024 | 29.13 | 0.36 | 1.25% | 28.58 | 29.30 | 28.31 | 1,162,908 |
| 25 Apr 2024 | 28.77 | 2.20 | 8.28% | 27.91 | 28.81 | 27.805 | 2,145,913 |
| 24 Apr 2024 | 26.57 | 0.36 | 1.37% | 26.13 | 26.80 | 26.13 | 1,214,875 |
| 23 Apr 2024 | 26.21 | 0.12 | 0.46% | 26.24 | 26.335 | 25.54 | 2,487,723 |
| 20 Apr 2024 | 26.09 | -0.32 | -1.21% | 26.25 | 26.61 | 25.92 | 1,713,128 |
| 19 Apr 2024 | 26.41 | -0.77 | -2.83% | 26.94 | 26.94 | 26.0725 | 1,531,147 |
| 18 Apr 2024 | 27.18 | 0.18 | 0.67% | 27.02 | 27.585 | 27.01 | 1,187,085 |
| 17 Apr 2024 | 27.00 | 0.74 | 2.82% | 26.51 | 27.26 | 26.20 | 1,308,748 |
| 16 Apr 2024 | 26.26 | -0.58 | -2.16% | 27.05 | 27.24 | 26.23 | 839,254 |
| 13 Apr 2024 | 26.84 | -1.36 | -4.82% | 27.77 | 27.86 | 26.69 | 1,228,077 |
| 12 Apr 2024 | 28.20 | 1.17 | 4.33% | 27.38 | 28.21 | 27.16 | 1,213,836 |
| 11 Apr 2024 | 27.03 | -0.93 | -3.33% | 27.16 | 27.36 | 26.89 | 1,061,323 |
