Allegro Microsystems Inc Historical Data - 6V5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Allegro Microsystems Inc (6V5)
Allegro Microsystems Inc (6V5) Historical

Allegro Microsystems Inc (6V5)

26.00

0.00

(0.00%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.98507462687	26.8	26.8	25.8	149	26	DE
4	-1.8	-6.47482014388	27.8	28.2	25.8	234	26.98088445	DE
12	0.8	3.1746031746	25.2	28.6	22.2	277	25.74620939	DE
26	-2	-7.14285714286	28	31	22.2	267	26.91496194	DE
52	1.2	4.83870967742	24.8	31	22.2	250	26.8818992	DE
156	1.2	4.83870967742	24.8	31	22.2	250	26.8818992	DE
260	1.2	4.83870967742	24.8	31	22.2	250	26.8818992	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	25.8	-0.2	-0.77	25.8	25.8	25.8	25
1718915220	26	0	0.00	26	26	26	0
1718828820	26	0	0.00	26	26	26	40
1718742420	26	0	0.00	26	26	26	0
1718656020	26	-1	-3.70	26.8	26.8	25.8	258
1718396820	27	0	0.00	27	27	27	0
1718310420	27	-0.8	-2.88	27.6	27.6	27	625
1718224020	27.8	0.2	0.72	27.4	27.8	27.4	325
1718137620	27.6	0.8	2.99	27.6	27.6	27.6	218
1718051220	26.8	0	0.00	26.8	26.8	26.8	50
1717792020	26.8	0	0.00	26.8	26.8	26.8	0
1717705620	26.8	0.2	0.75	26.8	26.8	26.8	290
1717619220	26.6	0	0.00	26.6	26.6	26.6	0
1717532820	26.6	-1.4	-5.00	26.8	26.8	26.6	300
1717446420	28	0.2	0.72	28.2	28.2	28	37
1717187160	27.8	0	0.00	27.8	27.8	27.8	0
1717100760	27.8	0	0.00	27.8	27.8	27.8	0
1717014360	27.8	0	0.00	27.8	27.8	27.8	0
1716927960	27.8	0	0.00	27.8	27.8	27.8	0
1716841560	27.8	-0.8	-2.80	27.8	27.8	27.8	10
1716582420	28.6	0	0.00	28.6	28.6	28.6	0
1716496020	28.6	0.6	2.14	28.6	28.6	28.6	14
1716409620	28	0.8	2.94	28	28	28	50
1716323160	27.2	-0.2	-0.73	27.2	27.2	27.2	40
1716236760	27.4	0.4	1.48	27.4	27.4	27.4	150
1715977620	27	0.4	1.50	27	27	27	10
1715891220	26.6	-0.4	-1.48	27.2	27.2	26.6	763
1715804820	27	1.6	6.30	27	27	27	100
1715718420	25.4	-0.2	-0.78	25.4	25.4	25.4	208
1715632020	25.6	0	0.00	25.6	25.6	25.6	0
1715372820	25.6	1	4.07	25.6	25.6	25.6	50
1715286420	24.6	-3	-10.87	22.2	24.6	22.2	427
1715200020	27.6	-1	-3.50	27.6	27.6	27.6	40
1715113620	28.6	1.2	4.38	27.6	28.6	27.6	62
1715027220	27.4	0	0.00	27.4	27.4	27.4	0
1714768020	27.4	-0.2	-0.72	28	28	27.4	50
1714681560	27.6	-0.2	-0.72	26.6	27.6	26.4	942
1714508820	27.8	-0.6	-2.11	27.8	27.8	27.8	15
1714422420	28.4	0	0.00	28.4	28.4	28.4	0
1714163220	28.4	1.4	5.19	28.2	28.4	28.2	255
1714076820	27	0.2	0.75	27	27	27	400
1713990420	26.8	2.2	8.94	26.8	26.8	26.8	20
1713903960	24.6	0.6	2.50	24.4	24.6	24.4	111
1713817560	24	-1.4	-5.51	24.6	24.6	24	60
1713558420	25.4	0	0.00	25.4	25.4	25.4	0
1713472020	25.4	0	0.00	25.4	25.4	25.4	0
1713385620	25.4	-0.2	-0.78	25.4	25.4	25.4	31
1713299220	25.6	0.8	3.23	25	25.6	25	51
1713212820	24.8	-0.4	-1.59	24.8	24.8	24.8	10
1712953620	25.2	-1	-3.82	26.6	26.8	25.2	1329
1712867220	26.2	1.4	5.65	26.2	26.2	26.2	31
1712780760	24.8	-1	-3.88	26	26.2	24.8	295
1712694360	25.8	1	4.03	24.8	25.8	24.8	450
1712607960	24.8	0.2	0.81	24.8	24.8	24.8	431
1712348820	24.6	0.4	1.65	24.4	24.6	24	594
1712262360	24.2	0.6	2.54	24.2	24.2	24.2	65
1712175960	23.6	-0.4	-1.67	24	24	23.6	504
1712089560	24	-0.2	-0.83	25.2	25.4	24	1379
1711661160	24.2	0	0.00	24.2	24.2	24.2	0
1711574760	24.2	0	0.00	24.2	24.2	24.2	0
1711488360	24.2	0	0.00	24.2	24.2	24.2	0
1711401960	24.2	-1.4	-5.47	24.8	24.8	24.2	69

Allegro Microsystems

Bathhurst Metals

Indigo Exploration

Solare Tv Eur6m+2,5 Gn30...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions