Stockscreener 앱 받기
21.48
0.42%
-0.09
Allegro Microsystems Inc 주식 (ALGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $21.81 | $20.92 | $0.8898 | 919,973.0 | -0.42% |
| 2024-11-26 | $22.96 | $21.42 | $1.54 | 2,151,964.0 | -3.40% |
| 2024-11-25 | $22.49 | $21.65 | $0.84 | 2,594,366.0 | +4.79% |
| 2024-11-22 | $21.52 | $20.84 | $0.68 | 3,123,734.0 | +2.70% |
| 2024-11-21 | $21.15 | $20.00 | $1.15 | 6,237,318.0 | +3.03% |
| 2024-11-20 | $20.17 | $19.48 | $0.69 | 2,131,516.0 | +3.34% |
| 2024-11-19 | $19.57 | $19.05 | $0.525 | 1,719,505.0 | +1.30% |
| 2024-11-18 | $19.38 | $18.80 | $0.58 | 1,891,881.0 | +0.89% |
| 2024-11-15 | $19.69 | $18.59 | $1.10 | 2,215,251.0 | -3.83% |
| 2024-11-14 | $20.29 | $19.77 | $0.5154 | 2,023,928.0 | -1.00% |
| 2024-11-13 | $20.68 | $19.99 | $0.69 | 1,245,438.0 | -2.39% |
| 2024-11-12 | $20.96 | $20.27 | $0.695 | 1,037,280.0 | -1.63% |
| 2024-11-11 | $21.61 | $20.61 | $1.00 | 1,328,932.0 | -4.00% |
| 2024-11-08 | $22.02 | $21.61 | $0.42 | 1,381,309.0 | -1.94% |
| 2024-11-07 | $22.94 | $22.12 | $0.815 | 1,206,136.0 | +0.68% |
| 2024-11-06 | $22.31 | $21.34 | $0.965 | 1,465,372.0 | +6.64% |
| 2024-11-05 | $20.71 | $19.71 | $1.00 | 1,697,499.0 | +1.78% |
| 2024-11-04 | $21.18 | $20.28 | $0.90 | 1,708,778.0 | -3.89% |
| 2024-11-01 | $21.40 | $20.43 | $0.965 | 2,512,857.0 | +1.25% |
| 2024-10-31 | $22.48 | $20.14 | $2.34 | 4,175,929.0 | -6.21% |
| 2024-10-30 | $23.61 | $22.12 | $1.49 | 2,728,317.0 | -6.72% |
| 2024-10-29 | $24.14 | $23.38 | $0.755 | 2,139,898.0 | +1.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.96 | $18.59 | $4.37 | 39,513,010.0 | +3.07% |
| 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% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.14 | $29.12 | $5.02 | 34,085,446.0 | -3.60% |
| 2022-11 | $31.97 | $24.41 | $7.56 | 19,878,342.0 | +22.55% |
| 2022-10 | $26.00 | $19.80 | $6.20 | 13,790,272.0 | +16.29% |
| 2022-09 | $23.88 | $21.18 | $2.70 | 12,758,232.0 | -6.30% |
| 2022-08 | $26.85 | $23.18 | $3.67 | 8,378,671.0 | -6.08% |
| 2022-07 | $25.10 | $19.20 | $5.90 | 8,827,966.0 | +20.01% |
| 2022-06 | $26.29 | $20.08 | $6.21 | 13,942,543.0 | -19.65% |
| 2022-05 | $26.39 | $21.91 | $4.48 | 14,861,400.0 | +5.92% |
| 2022-04 | $28.93 | $23.20 | $5.73 | 10,324,283.0 | -14.40% |
| 2022-03 | $30.17 | $24.81 | $5.36 | 10,624,184.0 | -0.94% |
| 2022-02 | $29.98 | $24.96 | $5.02 | 9,739,730.0 | +1.02% |
| 2022-01 | $37.29 | $24.94 | $12.35 | 17,504,161.0 | -21.56% |
1.66%
자본화:
|
볼륨(24시간):