Stockscreener 앱 받기
16.77
1.45%
0.24
시간 외 거래:
17.05
0.28
+1.67%
Allegro Microsystems Inc 주식 (ALGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $17.15 | $16.42 | $0.73 | 5,069,527.0 | +1.45% |
| 2025-04-21 | $17.47 | $16.38 | $1.09 | 6,533,557.0 | -8.47% |
| 2025-04-17 | $19.16 | $17.78 | $1.38 | 4,397,493.0 | -4.60% |
| 2025-04-16 | $19.57 | $18.05 | $1.52 | 6,080,269.0 | -4.78% |
| 2025-04-15 | $20.99 | $19.08 | $1.91 | 7,035,017.0 | -9.68% |
| 2025-04-14 | $22.99 | $21.51 | $1.48 | 1,960,733.0 | -0.99% |
| 2025-04-11 | $22.55 | $20.38 | $2.17 | 3,423,518.0 | +1.88% |
| 2025-04-10 | $22.25 | $20.01 | $2.24 | 3,977,695.0 | -6.07% |
| 2025-04-09 | $23.38 | $18.61 | $4.77 | 5,236,991.0 | +22.72% |
| 2025-04-08 | $21.25 | $18.34 | $2.91 | 3,841,515.0 | -10.11% |
| 2025-04-07 | $22.59 | $19.67 | $2.92 | 3,337,332.0 | -1.22% |
| 2025-04-04 | $22.24 | $20.74 | $1.50 | 3,981,017.0 | -6.86% |
| 2025-04-03 | $24.87 | $22.63 | $2.24 | 3,653,436.0 | -11.66% |
| 2025-04-02 | $26.50 | $25.58 | $0.925 | 2,989,972.0 | -1.03% |
| 2025-04-01 | $26.37 | $24.81 | $1.56 | 3,522,258.0 | +4.18% |
| 2025-03-31 | $25.45 | $23.21 | $2.24 | 5,450,296.0 | +1.09% |
| 2025-03-28 | $25.67 | $24.02 | $1.65 | 3,039,174.0 | -2.62% |
| 2025-03-27 | $26.50 | $25.44 | $1.06 | 2,200,369.0 | -4.92% |
| 2025-03-26 | $27.17 | $26.47 | $0.70 | 1,867,328.0 | -1.07% |
| 2025-03-25 | $27.77 | $27.00 | $0.77 | 1,693,430.0 | -0.18% |
Allegro Microsystems Inc 주식 (ALGM) 연도별 가격 이력
이 심층 분석에서는 Allegro Microsystems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allegro Microsystems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $26.50 | $16.38 | $10.12 | 70,109,857.0 | -33.27% |
| 2025-03 | $29.45 | $23.21 | $6.24 | 80,071,208.0 | +12.69% |
| 2025-02 | $28.17 | $21.16 | $7.01 | 52,517,911.0 | -7.43% |
| 2025-01 | $25.61 | $21.50 | $4.11 | 50,203,568.0 | +10.20% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.13 | $20.50 | $2.63 | 36,421,738.0 | -0.69% |
| 2024-11 | $22.96 | $18.59 | $4.37 | 39,167,177.0 | +4.27% |
| 2024-10 | $24.14 | $19.71 | $4.43 | 43,729,160.0 | -10.56% |
| 2024-09 | $24.75 | $20.95 | $3.80 | 60,303,736.0 | -5.01% |
| 2024-08 | $26.23 | $20.42 | $5.81 | 42,912,804.0 | +2.04% |
| 2024-07 | $33.26 | $22.31 | $10.95 | 57,971,928.0 | -14.87% |
| 2024-06 | $30.37 | $26.91 | $3.46 | 27,180,977.0 | -6.30% |
| 2024-05 | $31.82 | $23.64 | $8.18 | 32,349,311.0 | +1.52% |
| 2024-04 | $30.53 | $25.45 | $5.08 | 29,783,186.0 | +10.13% |
| 2024-03 | $32.63 | $26.20 | $6.43 | 31,140,229.0 | -14.39% |
| 2024-02 | $32.49 | $25.82 | $6.67 | 42,322,827.0 | +21.40% |
| 2024-01 | $30.13 | $25.00 | $5.13 | 33,277,358.0 | -14.30% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.42 | $26.20 | $5.22 | 25,407,941.0 | +11.20% |
| 2023-11 | $28.99 | $24.66 | $4.33 | 28,475,267.0 | +4.85% |
| 2023-10 | $32.19 | $25.45 | $6.74 | 27,877,661.0 | -18.72% |
| 2023-09 | $38.68 | $31.31 | $7.37 | 27,889,717.0 | -16.50% |
| 2023-08 | $49.64 | $36.52 | $13.12 | 32,256,311.0 | -25.89% |
| 2023-07 | $53.05 | $43.04 | $10.01 | 30,875,634.0 | +14.33% |
| 2023-06 | $45.35 | $37.93 | $7.42 | 26,413,003.0 | +14.77% |
| 2023-05 | $41.48 | $35.71 | $5.77 | 35,418,076.0 | +9.95% |
| 2023-04 | $48.72 | $34.19 | $14.53 | 33,045,239.0 | -25.46% |
| 2023-03 | $48.30 | $41.30 | $7.00 | 34,367,953.0 | +9.87% |
| 2023-02 | $45.98 | $38.05 | $7.94 | 33,945,791.0 | +14.44% |
| 2023-01 | $38.56 | $28.84 | $9.72 | 27,759,861.0 | +27.15% |
5.20%
자본화:
|
볼륨(24시간):