Allegro MicroSystems Inc. Common Stockのデータ

Allegro MicroSystems Inc. Common Stockの基本情報

名前 Allegro MicroSystems Inc. Common Stock
ティッカー ALGM
国 United States
上場年 2020.0
セクター Technology

Allegro MicroSystems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.85 29.63 30.76 30.49 795400.0 30.49
2021-02-12 31.0 29.81 30.97 30.4 884000.0 30.4
2021-02-11 30.75 29.44 30.56 30.54 1247000.0 30.54
2021-02-10 31.2 30.28 30.99 30.46 1670200.0 30.46
2021-02-09 31.29 30.02 31.26 30.46 2337400.0 30.46
2021-02-08 31.24 30.01 30.5 30.84 3983500.0 30.84
2021-02-05 31.2 28.86 30.74 30.19 8651900.0 30.19
2021-02-04 31.89 29.62 30.09 31.66 838300.0 31.66
2021-02-03 32.29 28.5 31.39 29.02 1608800.0 29.02
2021-02-02 32.04 29.66 30.87 32.01 649500.0 32.01
2021-02-01 30.48 28.16 29.28 30.36 574300.0 30.36
2021-01-29 30.05 27.74 30.0 27.92 1076900.0 27.92
2021-01-28 30.36 28.81 30.0 29.49 426800.0 29.49
2021-01-27 30.92 28.65 30.92 29.35 831300.0 29.35
2021-01-26 33.36 30.68 32.89 30.82 992600.0 30.82
2021-01-25 34.4 31.51 34.2 31.85 520600.0 31.85
2021-01-22 34.33 32.96 34.17 33.5 448000.0 33.5
2021-01-21 34.57 32.56 33.08 34.1 369300.0 34.1
2021-01-20 33.69 32.21 32.49 32.82 350300.0 32.82
2021-01-19 33.5 31.58 33.08 32.29 702000.0 32.29
2021-01-15 34.66 31.58 33.3 32.72 822600.0 32.72
2021-01-14 34.47 31.81 33.0 33.37 927200.0 33.37
2021-01-13 33.33 31.88 31.92 32.95 910900.0 32.95
2021-01-12 31.9 30.2 30.28 31.35 1172900.0 31.35
2021-01-11 30.33 28.72 28.82 30.2 440000.0 30.2
2021-01-08 30.18 28.45 30.0 29.19 544100.0 29.19
2021-01-07 31.15 28.16 28.25 29.94 1627500.0 29.94
2021-01-06 28.27 25.32 25.82 28.07 694700.0 28.07
2021-01-05 26.6 25.61 25.77 26.16 618900.0 26.16
2021-01-04 27.59 24.86 26.98 25.52 1033300.0 25.52
2020-12-31 27.49 25.6 25.72 26.66 512400.0 26.66
2020-12-30 28.0 25.35 26.68 25.58 687500.0 25.58
2020-12-29 26.58 25.6 26.4 26.58 572900.0 26.58
2020-12-28 26.16 24.51 25.06 26.03 503800.0 26.03
2020-12-24 25.8 24.65 25.8 24.79 402800.0 24.79
2020-12-23 27.77 24.09 27.77 24.81 1223700.0 24.81
2020-12-22 27.77 26.5 26.5 27.34 1130700.0 27.34
2020-12-21 26.4 24.68 25.76 26.14 701500.0 26.14
2020-12-18 26.84 25.19 26.42 25.36 3677300.0 25.36
2020-12-17 27.23 25.0 26.99 26.25 862500.0 26.25
2020-12-16 28.21 26.25 28.0 26.52 876800.0 26.52
2020-12-15 27.97 26.8 27.77 27.37 540200.0 27.37
2020-12-14 27.2 26.13 26.65 26.8 303300.0 26.8
2020-12-11 27.9 25.8 27.5 26.08 559700.0 26.08
2020-12-10 27.79 25.05 25.46 26.52 1008500.0 26.52
2020-12-09 27.56 24.52 26.51 25.37 488200.0 25.37
2020-12-08 28.28 26.54 28.11 26.6 310600.0 26.6
2020-12-07 28.42 26.5 28.42 27.74 384500.0 27.74
2020-12-04 29.48 27.0 28.0 28.0 754400.0 28.0
2020-12-03 28.56 25.13 25.94 27.12 745300.0 27.12
2020-12-02 26.79 24.03 24.18 25.71 833800.0 25.71
2020-12-01 25.45 23.13 23.51 24.73 576200.0 24.73
2020-11-30 26.5 23.71 26.0 23.95 500900.0 23.95
2020-11-27 25.9 25.0 25.6 25.41 500200.0 25.41
2020-11-25 24.86 23.83 24.2 24.0 606800.0 24.0
2020-11-24 25.53 21.92 22.31 23.63 1171100.0 23.63
2020-11-23 24.0 21.86 23.5 21.86 1295400.0 21.86
2020-11-20 23.77 22.42 22.73 22.79 851800.0 22.79
2020-11-19 23.93 21.67 21.67 22.53 507200.0 22.53
2020-11-18 22.51 21.5 22.2 21.6 324300.0 21.6
2020-11-17 24.24 20.93 21.01 21.96 651900.0 21.96
2020-11-16 22.21 20.69 21.5 21.02 868000.0 21.02
2020-11-13 22.35 20.6 22.13 20.82 434800.0 20.82
2020-11-12 23.23 21.81 22.0 21.95 372700.0 21.95
2020-11-11 22.81 21.64 22.18 21.98 358400.0 21.98
2020-11-10 26.69 21.7 26.06 21.84 1003000.0 21.84
2020-11-09 27.5 24.3 25.25 26.22 1185800.0 26.22
2020-11-06 24.95 22.4 22.92 24.0 1125800.0 24.0
2020-11-05 24.43 21.0 21.0 22.75 1047800.0 22.75
2020-11-04 22.51 20.6 21.11 21.0 6056400.0 21.0
2020-11-03 21.43 19.5 19.75 21.0 2075400.0 21.0
2020-11-02 19.8 17.92 18.3 19.75 1640600.0 19.75
2020-10-30 18.73 16.78 17.49 18.3 2008600.0 18.3
2020-10-29 19.74 17.02 19.4 17.7 11098400.0 17.7