Allegro Microsystems Inc (ALGM)

ALGM
🏛️ États-Unis →
29.19
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 21.69 22.32 21.63 21.86 1.9M
2024-12-30 21.80 21.95 20.90 21.58 1.5M
2024-12-27 22.07 22.49 22.03 22.29 1.4M
2024-12-26 21.92 22.55 21.89 22.27 0.8M
2024-12-24 22.38 22.43 21.84 22.26 0.5M
2024-12-23 21.65 22.59 21.65 22.36 1.4M
2024-12-20 20.88 21.83 20.80 21.59 8.8M
2024-12-19 21.21 21.52 20.68 21.07 2.0M
2024-12-18 22.31 23.13 20.83 21.04 1.9M
2024-12-17 22.25 22.88 21.77 22.07 1.8M
2024-12-16 22.00 22.71 21.64 22.38 2.0M
2024-12-13 21.75 22.44 21.27 22.00 1.9M
2024-12-12 21.65 21.92 21.48 21.64 1.1M
2024-12-11 21.29 22.11 20.85 21.96 1.7M
2024-12-10 21.36 21.36 20.50 21.04 2.1M
2024-12-09 21.21 22.06 21.08 21.36 1.5M
2024-12-06 21.06 21.55 20.91 21.21 1.3M
2024-12-05 21.29 21.58 20.70 20.83 1.8M
2024-12-04 22.31 22.31 20.90 21.25 2.3M
2024-12-03 22.21 22.49 21.66 21.88 1.7M
2024-12-02 21.79 22.55 21.71 22.52 1.4M
2024-11-29 21.64 22.04 21.55 21.73 0.6M
2024-11-27 21.62 21.81 20.92 21.48 1.0M
2024-11-26 22.78 22.96 21.42 21.57 2.2M
2024-11-25 21.82 22.49 21.65 22.33 2.6M
2024-11-22 21.00 21.52 20.84 21.31 3.2M
2024-11-21 20.27 21.15 20.00 20.75 6.3M
2024-11-20 19.64 20.17 19.48 20.14 2.2M
2024-11-19 19.10 19.58 19.05 19.49 1.7M
2024-11-18 19.03 19.38 18.80 19.24 2.0M
2024-11-15 19.54 19.69 18.59 19.07 2.3M
2024-11-14 20.12 20.29 19.77 19.83 2.1M
2024-11-13 20.26 20.68 19.99 20.03 1.3M
2024-11-12 20.83 20.96 20.27 20.52 1.1M
2024-11-11 21.54 21.61 20.61 20.86 1.3M
2024-11-08 21.98 22.03 21.61 21.73 1.4M
2024-11-07 22.87 22.94 22.13 22.16 1.2M
2024-11-06 21.44 22.31 21.35 22.01 1.5M
2024-11-05 20.12 20.71 19.71 20.64 1.7M
2024-11-04 21.00 21.18 20.28 20.28 1.7M
2024-11-01 20.93 21.40 20.44 21.10 2.5M
2024-10-31 22.46 22.48 20.14 20.84 4.2M
2024-10-30 23.21 23.61 22.12 22.22 2.7M
2024-10-29 23.57 24.14 23.38 23.82 2.2M
2024-10-28 23.00 23.61 22.72 23.55 1.7M
2024-10-25 21.85 23.23 21.80 23.04 2.9M
2024-10-24 21.07 21.59 20.82 21.58 1.8M
2024-10-23 20.54 21.06 20.25 20.81 2.0M
2024-10-22 19.93 20.29 19.80 20.19 1.1M
2024-10-21 20.65 20.65 19.71 19.97 2.1M
2024-10-18 20.77 21.00 20.44 20.71 1.0M
2024-10-17 20.88 21.21 20.34 20.62 1.1M
2024-10-16 20.88 20.88 20.27 20.51 1.3M
2024-10-15 21.46 21.79 20.38 20.46 1.1M
2024-10-14 21.34 21.72 20.92 21.59 1.1M
2024-10-11 20.14 21.42 20.08 21.25 1.4M
2024-10-10 20.36 20.64 19.82 20.54 1.8M
2024-10-09 20.75 20.92 20.27 20.81 2.2M
2024-10-08 20.79 20.99 20.41 20.77 1.6M
2024-10-07 21.28 21.46 20.80 21.05 2.3M
2024-10-04 21.71 21.73 21.04 21.45 2.4M
2024-10-03 21.55 21.62 20.89 21.09 2.0M
2024-10-02 22.21 22.28 21.67 21.70 2.4M
2024-10-01 23.31 23.31 21.62 22.04 1.7M
2024-09-30 23.98 24.27 23.01 23.30 2.4M
2024-09-27 24.37 24.76 24.12 24.31 1.5M
2024-09-26 23.68 24.09 23.13 23.97 1.4M
2024-09-25 22.79 23.06 22.51 22.75 1.6M
2024-09-24 22.43 23.09 22.21 23.04 2.0M
2024-09-23 22.72 22.81 21.75 22.08 2.5M
2024-09-20 23.48 23.48 22.51 22.69 20.0M
2024-09-19 24.14 24.29 23.63 23.79 2.7M
2024-09-18 23.20 24.38 22.89 23.18 2.9M
2024-09-17 23.09 23.33 22.54 22.96 1.9M
2024-09-16 22.04 22.79 21.87 22.68 2.3M
2024-09-13 21.31 22.60 21.31 22.44 2.3M
2024-09-12 21.70 21.85 21.08 21.13 1.8M
2024-09-11 21.79 21.87 20.95 21.82 4.0M
2024-09-10 22.11 22.11 21.09 21.62 2.5M
2024-09-09 21.78 22.97 21.65 22.17 3.1M
2024-09-06 22.46 22.50 21.24 21.27 1.7M
2024-09-05 22.45 23.23 22.05 22.66 2.0M
2024-09-04 22.90 23.23 22.52 22.67 1.5M
2024-09-03 24.32 24.59 23.15 23.19 2.2M
2024-08-30 25.00 25.14 24.30 24.53 1.4M
2024-08-29 24.48 25.20 24.24 24.42 1.1M
2024-08-28 24.44 24.86 23.65 24.04 2.2M
2024-08-27 24.20 24.95 23.93 24.59 1.9M
2024-08-26 24.99 25.14 24.42 24.46 1.1M
2024-08-23 24.77 25.51 24.72 24.99 1.1M
2024-08-22 25.42 25.43 24.23 24.30 1.3M
2024-08-21 25.44 25.72 24.74 25.24 1.5M
2024-08-20 25.25 25.30 24.58 25.05 0.8M
2024-08-19 25.02 25.47 24.76 25.40 1.1M
2024-08-16 24.96 25.31 24.63 24.96 1.6M
2024-08-15 24.39 25.76 24.18 25.12 2.6M
2024-08-14 23.55 23.89 23.02 23.66 1.8M
2024-08-13 23.05 23.37 22.62 23.28 1.7M
2024-08-12 23.05 23.05 22.41 22.66 1.6M
2024-08-09 22.65 23.05 22.17 22.82 2.2M
2024-08-08 21.04 22.98 20.87 22.94 2.9M
2024-08-07 21.97 22.17 20.42 20.48 1.9M
2024-08-06 21.56 21.73 20.88 21.30 1.8M
2024-08-05 21.85 22.47 21.20 21.40 2.3M
2024-08-02 23.26 24.06 22.48 22.79 4.5M
2024-08-01 25.50 26.23 23.08 24.17 5.2M
2024-07-31 22.90 24.35 22.70 24.04 4.0M
2024-07-30 23.70 23.80 22.31 22.43 2.3M
2024-07-29 24.42 24.60 23.68 23.75 4.1M
2024-07-26 24.77 24.82 23.99 24.15 8.9M
2024-07-25 24.19 25.13 24.06 24.31 15.0M
2024-07-24 25.79 26.17 24.07 24.70 5.1M
2024-07-23 27.88 28.34 27.66 27.66 1.6M
2024-07-22 29.62 29.75 28.67 28.89 1.8M
2024-07-19 30.68 30.78 28.77 28.79 1.3M
2024-07-18 32.21 32.61 30.50 30.86 1.1M
2024-07-17 32.53 32.75 31.60 31.78 1.0M
2024-07-16 31.98 33.26 31.32 33.15 3.0M
2024-07-15 31.43 32.07 31.21 31.72 1.0M
2024-07-12 31.65 32.27 31.37 31.43 1.0M
2024-07-11 32.55 32.55 31.11 31.32 1.0M
2024-07-10 31.40 32.08 31.20 32.03 0.9M
2024-07-09 31.43 31.53 30.31 31.09 0.7M
2024-07-08 31.00 31.65 30.93 31.40 0.9M
2024-07-05 30.88 30.99 30.41 30.74 0.9M
2024-07-03 29.95 30.91 29.63 30.62 1.3M
2024-07-02 27.98 29.58 27.97 29.53 1.2M
2024-07-01 28.25 28.30 27.63 27.93 0.8M
2024-06-28 28.45 28.83 28.06 28.24 3.6M
2024-06-27 28.45 28.45 27.92 28.19 0.9M
2024-06-26 27.68 28.80 27.60 28.46 1.6M
2024-06-25 27.26 27.94 26.92 27.81 1.2M
2024-06-24 27.53 28.08 27.24 27.25 1.1M
2024-06-21 27.78 28.12 27.41 27.67 2.4M
2024-06-20 28.12 29.02 27.81 27.88 1.9M
2024-06-18 28.34 28.53 28.11 28.27 1.4M
2024-06-17 28.02 28.29 27.58 28.21 1.1M
2024-06-14 28.58 28.91 27.89 28.02 1.7M
2024-06-13 29.47 29.76 28.77 29.12 1.1M
2024-06-12 29.45 30.37 29.39 29.59 1.8M
2024-06-11 29.30 29.68 28.41 28.99 2.7M
2024-06-10 28.95 30.25 28.85 30.04 0.7M
2024-06-07 29.15 29.51 28.91 29.39 1.0M
2024-06-06 29.51 29.55 29.07 29.45 0.6M
2024-06-05 29.53 29.63 29.14 29.52 0.7M
2024-06-04 29.23 29.26 28.66 28.97 1.1M
2024-06-03 29.91 30.11 28.72 29.27 1.3M
2024-05-31 29.79 30.26 28.86 30.14 1.5M
2024-05-30 29.91 30.38 29.68 29.77 0.7M
2024-05-29 30.14 30.40 29.49 29.86 0.9M
2024-05-28 31.00 31.82 30.63 30.79 1.1M
2024-05-24 30.47 30.90 30.27 30.61 0.6M
2024-05-23 30.80 31.00 29.85 30.09 1.5M
2024-05-22 29.02 30.67 28.98 30.24 1.4M
2024-05-21 29.61 29.66 28.56 28.77 1.2M
2024-05-20 29.65 30.43 29.48 30.05 1.3M
2024-05-17 29.90 29.90 29.11 29.65 1.0M
2024-05-16 29.90 30.48 29.65 29.75 1.4M
2024-05-15 29.00 29.92 28.90 29.90 1.6M
2024-05-14 27.53 28.59 27.44 28.54 1.2M
2024-05-13 27.11 27.98 26.74 27.27 1.7M
2024-05-10 27.55 27.82 26.41 26.76 2.7M
2024-05-09 25.00 28.06 23.64 27.67 7.5M
2024-05-08 29.84 30.10 29.10 29.36 1.1M
2024-05-07 30.20 30.73 30.20 30.29 0.8M
2024-05-06 30.18 30.33 29.77 30.09 0.7M
2024-05-03 30.45 30.65 29.72 29.97 0.7M
2024-05-02 29.48 29.68 28.64 29.60 1.2M
2024-05-01 29.08 29.79 28.31 28.81 1.2M
2024-04-30 29.89 30.50 29.67 29.69 1.8M
2024-04-29 30.11 30.53 30.03 30.25 1.4M
2024-04-26 29.05 30.33 28.98 30.10 1.3M
2024-04-25 28.58 29.30 28.31 29.13 1.2M
2024-04-24 27.91 28.81 27.81 28.77 2.1M
2024-04-23 26.13 26.80 26.13 26.57 1.2M
2024-04-22 26.24 26.34 25.54 26.21 2.5M
2024-04-19 26.25 26.61 25.92 26.09 1.7M
2024-04-18 26.94 26.94 26.07 26.41 1.5M
2024-04-17 27.02 27.59 27.01 27.18 1.2M
2024-04-16 26.51 27.26 26.20 27.00 1.3M
2024-04-15 27.05 27.24 26.23 26.26 0.8M
2024-04-12 27.77 27.86 26.69 26.84 1.2M
2024-04-11 27.38 28.21 27.16 28.20 1.2M
2024-04-10 27.16 27.36 26.89 27.03 1.1M
2024-04-09 27.15 27.97 27.02 27.96 1.9M
2024-04-08 26.55 27.04 26.47 26.65 0.8M
2024-04-05 25.98 26.44 25.98 26.36 1.2M
2024-04-04 26.02 26.66 25.86 26.15 1.8M
2024-04-03 25.69 26.09 25.45 25.74 1.2M
2024-04-02 26.41 26.41 25.68 25.68 1.2M
2024-04-01 27.32 27.64 26.74 26.85 1.2M
2024-03-28 26.87 27.22 26.87 26.96 1.7M
2024-03-27 26.45 26.98 26.25 26.80 1.3M
2024-03-26 26.75 26.79 26.21 26.26 1.3M
2024-03-25 26.46 26.91 26.46 26.54 1.0M
2024-03-22 27.42 27.61 26.78 26.81 1.0M
2024-03-21 28.33 28.55 27.66 27.73 1.4M
2024-03-20 27.23 27.99 26.78 27.77 1.0M
2024-03-19 27.34 27.54 26.96 27.22 1.3M
2024-03-18 27.76 28.32 27.70 27.78 1.4M
2024-03-15 27.83 28.03 27.38 27.50 2.8M
2024-03-14 29.42 29.45 28.09 28.43 1.6M
2024-03-13 29.89 30.28 29.56 29.62 1.2M
2024-03-12 31.11 31.14 29.80 30.25 1.7M
2024-03-11 30.86 31.56 30.78 30.97 1.4M
2024-03-08 31.62 32.18 31.00 31.18 2.0M
2024-03-07 30.87 31.83 30.67 31.29 2.3M
2024-03-06 30.07 31.42 29.79 30.56 1.6M
2024-03-05 30.68 30.94 29.11 29.42 1.9M
2024-03-04 32.45 32.45 30.47 31.08 3.3M
2024-03-01 31.55 32.63 31.55 32.48 2.1M
2024-02-29 31.25 31.56 30.67 31.49 1.6M
2024-02-28 30.47 30.96 30.28 30.79 1.4M
2024-02-27 31.48 31.68 30.94 30.94 2.7M
2024-02-26 30.96 31.90 30.83 31.72 1.3M
2024-02-23 31.07 31.07 30.47 30.68 1.0M
2024-02-22 31.69 31.95 31.05 31.09 1.3M
2024-02-21 30.46 31.11 30.01 31.05 1.5M
2024-02-20 30.72 30.91 30.12 30.79 1.4M
2024-02-16 31.36 32.50 30.78 31.15 1.8M
2024-02-15 31.21 31.85 30.63 31.25 3.5M
2024-02-14 30.85 31.28 30.51 31.23 2.5M
2024-02-13 30.39 30.95 30.09 30.34 1.9M
2024-02-12 31.55 32.21 31.55 31.64 1.5M
2024-02-09 31.12 32.04 30.90 31.53 1.3M
2024-02-08 29.89 31.07 29.60 30.69 1.3M
2024-02-07 29.83 29.96 29.28 29.84 1.4M
2024-02-06 29.69 30.01 29.32 29.56 2.4M
2024-02-05 28.88 29.77 28.70 29.55 3.0M
2024-02-02 29.42 29.50 28.46 28.66 3.5M
2024-02-01 25.88 29.32 25.82 29.14 7.2M
2024-01-31 26.11 26.89 25.85 25.94 2.1M
2024-01-30 27.20 27.35 26.43 26.56 1.3M
2024-01-29 27.01 27.39 26.37 27.38 1.2M
2024-01-26 27.22 27.90 26.67 26.76 1.8M
2024-01-25 29.00 29.10 27.13 27.56 2.1M
2024-01-24 28.81 28.88 28.32 28.55 2.0M
2024-01-23 28.51 28.98 28.28 28.68 1.5M
2024-01-22 28.46 28.79 27.85 28.19 1.5M
2024-01-19 27.03 28.10 26.80 28.07 2.0M
2024-01-18 26.21 26.69 25.85 26.66 1.7M
2024-01-17 25.50 25.64 25.00 25.56 1.2M
2024-01-16 25.99 26.31 25.34 25.97 1.1M
2024-01-12 27.00 27.16 26.19 26.22 1.2M
2024-01-11 27.10 27.30 26.52 26.89 0.8M
2024-01-10 27.10 27.11 26.31 26.98 1.6M
2024-01-09 26.78 27.47 26.68 27.09 1.3M
2024-01-08 26.92 27.62 26.72 27.29 1.1M
2024-01-05 27.20 27.56 26.50 26.81 1.8M
2024-01-04 27.75 27.77 25.86 27.17 3.0M
2024-01-03 28.85 29.23 28.36 29.01 1.6M
2024-01-02 29.90 30.13 29.15 29.50 1.3M