Allegro Microsystems Inc NASDAQ:ALGM Historical Prices

Below are the 840 trading days of historical prices for ALGM.

# Exchange Symbol Date Open High Low Close
840 NASDAQ ALGM Mon, Mar 4, 2024 32.45 32.45 30.47 31.08
839 NASDAQ ALGM Fri, Mar 1, 2024 31.55 32.63 31.55 32.48
838 NASDAQ ALGM Thu, Feb 29, 2024 31.25 31.56 30.67 31.49
837 NASDAQ ALGM Wed, Feb 28, 2024 30.47 30.96 30.28 30.79
836 NASDAQ ALGM Tue, Feb 27, 2024 31.48 31.68 30.94 30.94
835 NASDAQ ALGM Mon, Feb 26, 2024 30.96 31.90 30.83 31.72
834 NASDAQ ALGM Fri, Feb 23, 2024 31.07 31.07 30.47 30.68
833 NASDAQ ALGM Thu, Feb 22, 2024 31.69 31.95 31.05 31.09
832 NASDAQ ALGM Wed, Feb 21, 2024 30.46 31.11 30.01 31.05
831 NASDAQ ALGM Tue, Feb 20, 2024 30.72 30.91 30.12 30.79
830 NASDAQ ALGM Fri, Feb 16, 2024 31.36 32.50 30.78 31.15
829 NASDAQ ALGM Thu, Feb 15, 2024 31.21 31.85 30.63 31.25
828 NASDAQ ALGM Wed, Feb 14, 2024 30.85 31.28 30.51 31.23
827 NASDAQ ALGM Tue, Feb 13, 2024 30.39 30.95 30.09 30.34
826 NASDAQ ALGM Mon, Feb 12, 2024 31.55 32.21 31.55 31.64
825 NASDAQ ALGM Fri, Feb 9, 2024 31.12 32.04 30.90 31.53
824 NASDAQ ALGM Thu, Feb 8, 2024 29.89 31.07 29.60 30.69
823 NASDAQ ALGM Wed, Feb 7, 2024 29.83 29.96 29.28 29.84
822 NASDAQ ALGM Tue, Feb 6, 2024 29.69 30.01 29.32 29.56
821 NASDAQ ALGM Mon, Feb 5, 2024 28.88 29.77 28.70 29.55
820 NASDAQ ALGM Fri, Feb 2, 2024 29.42 29.50 28.46 28.66
819 NASDAQ ALGM Thu, Feb 1, 2024 25.88 29.32 25.82 29.14
818 NASDAQ ALGM Wed, Jan 31, 2024 26.11 26.89 25.85 25.94
817 NASDAQ ALGM Tue, Jan 30, 2024 27.20 27.35 26.43 26.56
816 NASDAQ ALGM Mon, Jan 29, 2024 27.01 27.39 26.37 27.38
815 NASDAQ ALGM Fri, Jan 26, 2024 27.22 27.90 26.67 26.76
814 NASDAQ ALGM Thu, Jan 25, 2024 29.00 29.10 27.13 27.56
813 NASDAQ ALGM Wed, Jan 24, 2024 28.81 28.88 28.32 28.55
812 NASDAQ ALGM Tue, Jan 23, 2024 28.51 28.98 28.28 28.68
811 NASDAQ ALGM Mon, Jan 22, 2024 28.46 28.79 27.85 28.19
810 NASDAQ ALGM Fri, Jan 19, 2024 27.03 28.10 26.80 28.07
809 NASDAQ ALGM Thu, Jan 18, 2024 26.21 26.69 25.85 26.66
808 NASDAQ ALGM Wed, Jan 17, 2024 25.50 25.64 25.00 25.56
807 NASDAQ ALGM Tue, Jan 16, 2024 25.99 26.31 25.34 25.97
806 NASDAQ ALGM Fri, Jan 12, 2024 27.00 27.16 26.19 26.22
805 NASDAQ ALGM Thu, Jan 11, 2024 27.10 27.30 26.52 26.89
804 NASDAQ ALGM Wed, Jan 10, 2024 27.10 27.11 26.31 26.98
803 NASDAQ ALGM Tue, Jan 9, 2024 26.78 27.47 26.68 27.09
802 NASDAQ ALGM Mon, Jan 8, 2024 26.92 27.62 26.72 27.29
801 NASDAQ ALGM Fri, Jan 5, 2024 27.20 27.56 26.50 26.81
800 NASDAQ ALGM Thu, Jan 4, 2024 27.75 27.77 25.86 27.17
799 NASDAQ ALGM Wed, Jan 3, 2024 28.85 29.23 28.36 29.01
798 NASDAQ ALGM Tue, Jan 2, 2024 29.90 30.13 29.15 29.50
797 NASDAQ ALGM Fri, Dec 29, 2023 30.73 30.84 30.23 30.27
796 NASDAQ ALGM Thu, Dec 28, 2023 31.09 31.21 30.79 30.84
795 NASDAQ ALGM Wed, Dec 27, 2023 31.19 31.19 30.69 31.09
794 NASDAQ ALGM Tue, Dec 26, 2023 31.07 31.42 30.70 31.20
793 NASDAQ ALGM Fri, Dec 22, 2023 30.65 31.15 30.63 30.90
792 NASDAQ ALGM Thu, Dec 21, 2023 30.70 30.97 30.20 30.63
791 NASDAQ ALGM Wed, Dec 20, 2023 30.66 30.78 29.73 30.00
790 NASDAQ ALGM Tue, Dec 19, 2023 30.87 31.01 30.43 30.82
789 NASDAQ ALGM Mon, Dec 18, 2023 31.09 31.13 30.47 30.69
788 NASDAQ ALGM Fri, Dec 15, 2023 31.05 31.42 30.76 31.21
787 NASDAQ ALGM Thu, Dec 14, 2023 29.54 30.93 29.54 30.85
786 NASDAQ ALGM Wed, Dec 13, 2023 27.36 29.44 27.28 29.28
785 NASDAQ ALGM Tue, Dec 12, 2023 27.20 27.54 26.86 27.41
784 NASDAQ ALGM Mon, Dec 11, 2023 26.77 27.61 26.75 27.36
783 NASDAQ ALGM Fri, Dec 8, 2023 26.81 27.23 26.65 26.84
782 NASDAQ ALGM Thu, Dec 7, 2023 26.47 26.90 26.20 26.89
781 NASDAQ ALGM Wed, Dec 6, 2023 26.96 27.27 26.28 26.32
780 NASDAQ ALGM Tue, Dec 5, 2023 27.04 27.17 26.49 26.60
779 NASDAQ ALGM Mon, Dec 4, 2023 26.92 27.46 26.66 27.33
778 NASDAQ ALGM Fri, Dec 1, 2023 27.15 27.68 26.89 27.28
777 NASDAQ ALGM Thu, Nov 30, 2023 27.80 27.80 27.10 27.22
776 NASDAQ ALGM Wed, Nov 29, 2023 27.79 28.38 27.46 27.55
775 NASDAQ ALGM Tue, Nov 28, 2023 27.44 27.69 27.12 27.33
774 NASDAQ ALGM Mon, Nov 27, 2023 27.59 27.87 27.21 27.53
773 NASDAQ ALGM Fri, Nov 24, 2023 28.12 28.15 27.73 27.83
772 NASDAQ ALGM Wed, Nov 22, 2023 28.59 28.80 28.14 28.22
771 NASDAQ ALGM Tue, Nov 21, 2023 28.38 28.48 28.04 28.25
770 NASDAQ ALGM Mon, Nov 20, 2023 28.06 28.92 28.06 28.74
769 NASDAQ ALGM Fri, Nov 17, 2023 28.54 28.68 27.76 28.04
768 NASDAQ ALGM Thu, Nov 16, 2023 28.69 28.70 28.19 28.38
767 NASDAQ ALGM Wed, Nov 15, 2023 28.00 28.99 27.69 28.64
766 NASDAQ ALGM Tue, Nov 14, 2023 26.62 27.70 26.62 27.62
765 NASDAQ ALGM Mon, Nov 13, 2023 25.60 25.90 25.15 25.79
764 NASDAQ ALGM Fri, Nov 10, 2023 25.15 25.95 24.95 25.82
763 NASDAQ ALGM Thu, Nov 9, 2023 25.82 25.93 24.84 24.86
762 NASDAQ ALGM Wed, Nov 8, 2023 26.20 26.20 25.64 25.70
761 NASDAQ ALGM Tue, Nov 7, 2023 26.00 26.86 26.00 26.16
760 NASDAQ ALGM Mon, Nov 6, 2023 26.25 26.58 25.74 26.05
759 NASDAQ ALGM Fri, Nov 3, 2023 25.96 26.85 25.96 26.09
758 NASDAQ ALGM Thu, Nov 2, 2023 26.62 28.00 25.48 25.81
757 NASDAQ ALGM Wed, Nov 1, 2023 25.91 26.00 24.66 25.76
756 NASDAQ ALGM Tue, Oct 31, 2023 26.31 26.41 25.45 25.96
755 NASDAQ ALGM Mon, Oct 30, 2023 27.21 27.35 26.12 26.43
754 NASDAQ ALGM Fri, Oct 27, 2023 27.86 28.03 27.46 27.63
753 NASDAQ ALGM Thu, Oct 26, 2023 27.84 28.23 27.57 27.69
752 NASDAQ ALGM Wed, Oct 25, 2023 28.31 28.63 27.46 27.67
751 NASDAQ ALGM Tue, Oct 24, 2023 28.34 28.92 28.34 28.78
750 NASDAQ ALGM Mon, Oct 23, 2023 28.62 28.99 28.23 28.34
749 NASDAQ ALGM Fri, Oct 20, 2023 29.32 29.36 28.61 28.85
748 NASDAQ ALGM Thu, Oct 19, 2023 30.35 30.40 29.14 29.34
747 NASDAQ ALGM Wed, Oct 18, 2023 30.00 30.20 29.64 30.00
746 NASDAQ ALGM Tue, Oct 17, 2023 29.50 31.25 29.43 30.64
745 NASDAQ ALGM Mon, Oct 16, 2023 29.52 30.08 29.39 30.04
744 NASDAQ ALGM Fri, Oct 13, 2023 30.52 30.69 29.36 29.52
743 NASDAQ ALGM Thu, Oct 12, 2023 30.78 31.16 30.29 30.52
742 NASDAQ ALGM Wed, Oct 11, 2023 31.28 31.40 30.53 30.81
741 NASDAQ ALGM Tue, Oct 10, 2023 30.46 31.30 30.19 31.07
740 NASDAQ ALGM Mon, Oct 9, 2023 30.53 30.53 30.01 30.42
739 NASDAQ ALGM Fri, Oct 6, 2023 29.98 31.16 29.76 30.92
738 NASDAQ ALGM Thu, Oct 5, 2023 30.84 30.99 30.21 30.37
737 NASDAQ ALGM Wed, Oct 4, 2023 30.13 30.98 29.86 30.92
736 NASDAQ ALGM Tue, Oct 3, 2023 31.54 31.69 29.48 29.98
735 NASDAQ ALGM Mon, Oct 2, 2023 31.70 32.19 31.32 31.89
734 NASDAQ ALGM Fri, Sep 29, 2023 32.76 32.99 31.69 31.94
733 NASDAQ ALGM Thu, Sep 28, 2023 31.81 32.76 31.66 32.44
732 NASDAQ ALGM Wed, Sep 27, 2023 31.87 32.16 31.40 31.86
731 NASDAQ ALGM Tue, Sep 26, 2023 31.88 31.93 31.31 31.49
730 NASDAQ ALGM Mon, Sep 25, 2023 31.66 32.32 31.62 32.17
729 NASDAQ ALGM Fri, Sep 22, 2023 32.11 32.24 31.45 31.90
728 NASDAQ ALGM Thu, Sep 21, 2023 31.98 32.25 31.67 31.74
727 NASDAQ ALGM Wed, Sep 20, 2023 33.20 33.42 32.49 32.52
726 NASDAQ ALGM Tue, Sep 19, 2023 33.19 33.45 32.61 33.02
725 NASDAQ ALGM Mon, Sep 18, 2023 32.25 33.33 32.24 33.20
724 NASDAQ ALGM Fri, Sep 15, 2023 33.59 33.67 32.54 32.79
723 NASDAQ ALGM Thu, Sep 14, 2023 34.34 34.46 33.46 33.81
722 NASDAQ ALGM Wed, Sep 13, 2023 33.82 34.43 33.61 33.95
721 NASDAQ ALGM Tue, Sep 12, 2023 33.89 34.44 33.76 34.00
720 NASDAQ ALGM Mon, Sep 11, 2023 34.15 34.15 34.15 34.15
719 NASDAQ ALGM Fri, Sep 8, 2023 35.12 35.28 34.55 34.80
718 NASDAQ ALGM Thu, Sep 7, 2023 35.12 35.52 34.34 35.07
717 NASDAQ ALGM Wed, Sep 6, 2023 36.81 36.82 35.56 35.99
716 NASDAQ ALGM Tue, Sep 5, 2023 38.11 38.19 37.14 37.86
715 NASDAQ ALGM Fri, Sep 1, 2023 38.46 38.68 37.92 38.39
714 NASDAQ ALGM Thu, Aug 31, 2023 38.48 38.73 38.23 38.25
713 NASDAQ ALGM Wed, Aug 30, 2023 38.65 38.81 38.17 38.48
712 NASDAQ ALGM Tue, Aug 29, 2023 37.31 38.76 37.22 38.65
711 NASDAQ ALGM Mon, Aug 28, 2023 37.93 38.43 37.30 37.66
710 NASDAQ ALGM Fri, Aug 25, 2023 37.77 37.83 36.52 37.54
709 NASDAQ ALGM Thu, Aug 24, 2023 39.86 39.93 37.58 37.66
708 NASDAQ ALGM Wed, Aug 23, 2023 38.24 39.65 38.01 39.34
707 NASDAQ ALGM Tue, Aug 22, 2023 39.49 39.88 38.32 38.58
706 NASDAQ ALGM Mon, Aug 21, 2023 37.72 38.83 37.55 38.73
705 NASDAQ ALGM Fri, Aug 18, 2023 37.00 38.17 37.00 37.61
704 NASDAQ ALGM Thu, Aug 17, 2023 38.10 38.10 37.29 37.39
703 NASDAQ ALGM Wed, Aug 16, 2023 38.85 38.85 38.02 38.08
702 NASDAQ ALGM Tue, Aug 15, 2023 39.31 39.58 38.85 38.91
701 NASDAQ ALGM Mon, Aug 14, 2023 39.07 39.90 38.81 39.83
700 NASDAQ ALGM Fri, Aug 11, 2023 39.86 40.19 39.22 39.27
699 NASDAQ ALGM Thu, Aug 10, 2023 40.98 41.39 40.12 40.18
698 NASDAQ ALGM Wed, Aug 9, 2023 41.20 41.45 40.21 40.73
697 NASDAQ ALGM Tue, Aug 8, 2023 41.68 41.68 40.00 41.34
696 NASDAQ ALGM Mon, Aug 7, 2023 42.34 42.51 41.44 42.04
695 NASDAQ ALGM Fri, Aug 4, 2023 42.80 43.59 42.19 42.51
694 NASDAQ ALGM Thu, Aug 3, 2023 42.55 43.39 41.92 43.13
693 NASDAQ ALGM Wed, Aug 2, 2023 45.00 45.00 42.29 43.22
692 NASDAQ ALGM Tue, Aug 1, 2023 49.50 49.64 45.02 45.24
691 NASDAQ ALGM Mon, Jul 31, 2023 51.34 52.26 51.16 51.61
690 NASDAQ ALGM Fri, Jul 28, 2023 50.23 50.89 49.67 50.84
689 NASDAQ ALGM Thu, Jul 27, 2023 49.90 50.44 48.93 49.30
688 NASDAQ ALGM Wed, Jul 26, 2023 48.92 49.05 48.05 48.66
687 NASDAQ ALGM Tue, Jul 25, 2023 48.15 49.59 48.11 49.53
686 NASDAQ ALGM Mon, Jul 24, 2023 49.39 49.82 47.54 47.88
685 NASDAQ ALGM Fri, Jul 21, 2023 50.58 50.65 49.51 49.55
684 NASDAQ ALGM Thu, Jul 20, 2023 51.50 51.50 49.41 49.63
683 NASDAQ ALGM Wed, Jul 19, 2023 52.72 53.05 51.89 52.17
682 NASDAQ ALGM Tue, Jul 18, 2023 51.80 52.85 51.38 52.72
681 NASDAQ ALGM Mon, Jul 17, 2023 50.00 52.38 49.92 51.98
680 NASDAQ ALGM Fri, Jul 14, 2023 51.44 51.98 49.55 49.87
679 NASDAQ ALGM Thu, Jul 13, 2023 47.82 52.60 47.64 51.53
678 NASDAQ ALGM Wed, Jul 12, 2023 47.13 47.38 46.27 47.17
677 NASDAQ ALGM Tue, Jul 11, 2023 46.15 46.46 45.56 46.37
676 NASDAQ ALGM Mon, Jul 10, 2023 44.06 45.93 44.02 45.84
675 NASDAQ ALGM Fri, Jul 7, 2023 43.99 44.86 43.77 43.98
674 NASDAQ ALGM Thu, Jul 6, 2023 43.86 43.97 43.04 43.70
673 NASDAQ ALGM Wed, Jul 5, 2023 45.04 45.43 44.54 44.56
672 NASDAQ ALGM Mon, Jul 3, 2023 45.75 46.42 44.77 45.23
671 NASDAQ ALGM Fri, Jun 30, 2023 44.01 45.35 43.85 45.14
670 NASDAQ ALGM Thu, Jun 29, 2023 42.34 43.52 42.18 43.48
669 NASDAQ ALGM Wed, Jun 28, 2023 41.97 42.86 41.81 42.06
668 NASDAQ ALGM Tue, Jun 27, 2023 41.16 42.93 41.11 42.59
667 NASDAQ ALGM Mon, Jun 26, 2023 41.32 42.30 40.97 41.00
666 NASDAQ ALGM Fri, Jun 23, 2023 41.50 42.29 40.95 41.25
665 NASDAQ ALGM Thu, Jun 22, 2023 41.00 42.66 40.96 42.13
664 NASDAQ ALGM Wed, Jun 21, 2023 41.60 42.08 40.86 41.18
663 NASDAQ ALGM Tue, Jun 20, 2023 40.38 42.35 40.38 41.76
662 NASDAQ ALGM Fri, Jun 16, 2023 40.60 40.70 39.85 40.16
661 NASDAQ ALGM Thu, Jun 15, 2023 40.04 40.56 39.74 40.27
660 NASDAQ ALGM Wed, Jun 14, 2023 40.51 40.90 39.79 40.64
659 NASDAQ ALGM Tue, Jun 13, 2023 40.58 41.22 40.34 40.76
658 NASDAQ ALGM Mon, Jun 12, 2023 39.38 40.56 39.38 40.00
657 NASDAQ ALGM Fri, Jun 9, 2023 39.99 40.35 38.43 38.85
656 NASDAQ ALGM Thu, Jun 8, 2023 39.79 40.00 38.95 39.50
655 NASDAQ ALGM Wed, Jun 7, 2023 39.50 40.27 39.36 39.56
654 NASDAQ ALGM Tue, Jun 6, 2023 38.38 39.74 38.38 39.41
653 NASDAQ ALGM Mon, Jun 5, 2023 39.20 39.32 37.93 38.51
652 NASDAQ ALGM Fri, Jun 2, 2023 40.03 40.21 38.65 39.48
651 NASDAQ ALGM Thu, Jun 1, 2023 39.50 40.15 39.04 39.49
650 NASDAQ ALGM Wed, May 31, 2023 39.94 40.16 38.54 39.33
649 NASDAQ ALGM Tue, May 30, 2023 41.13 41.48 39.66 40.26
648 NASDAQ ALGM Fri, May 26, 2023 38.15 40.13 37.88 39.73
647 NASDAQ ALGM Thu, May 25, 2023 37.94 38.04 36.60 37.61
646 NASDAQ ALGM Wed, May 24, 2023 36.58 37.04 35.92 36.55
645 NASDAQ ALGM Tue, May 23, 2023 39.24 39.45 37.40 37.56
644 NASDAQ ALGM Mon, May 22, 2023 38.83 39.69 38.75 39.33
643 NASDAQ ALGM Fri, May 19, 2023 38.83 39.38 38.25 38.96
642 NASDAQ ALGM Thu, May 18, 2023 39.25 40.10 37.69 38.83
641 NASDAQ ALGM Wed, May 17, 2023 38.70 39.41 38.05 38.84
640 NASDAQ ALGM Tue, May 16, 2023 37.97 39.22 37.87 38.14
639 NASDAQ ALGM Mon, May 15, 2023 37.97 38.58 37.32 37.93
638 NASDAQ ALGM Fri, May 12, 2023 39.25 39.36 37.56 38.02
637 NASDAQ ALGM Thu, May 11, 2023 39.21 39.93 36.43 38.51
636 NASDAQ ALGM Wed, May 10, 2023 37.31 37.91 36.91 37.83
635 NASDAQ ALGM Tue, May 9, 2023 37.12 37.15 36.47 36.76
634 NASDAQ ALGM Mon, May 8, 2023 37.34 37.85 36.84 37.63
633 NASDAQ ALGM Fri, May 5, 2023 36.46 37.68 36.13 37.46
632 NASDAQ ALGM Thu, May 4, 2023 37.40 37.44 36.23 36.57
631 NASDAQ ALGM Wed, May 3, 2023 37.45 38.04 37.07 37.54
630 NASDAQ ALGM Tue, May 2, 2023 36.75 37.63 36.62 37.53
629 NASDAQ ALGM Mon, May 1, 2023 35.84 36.82 35.71 36.69
628 NASDAQ ALGM Fri, Apr 28, 2023 35.12 35.91 34.19 35.77
627 NASDAQ ALGM Thu, Apr 27, 2023 38.02 38.43 35.05 35.56
626 NASDAQ ALGM Wed, Apr 26, 2023 38.96 39.27 38.22 38.44
625 NASDAQ ALGM Tue, Apr 25, 2023 41.20 41.20 38.52 38.79
624 NASDAQ ALGM Mon, Apr 24, 2023 41.50 42.07 40.91 41.13
623 NASDAQ ALGM Fri, Apr 21, 2023 41.51 42.11 41.33 41.66
622 NASDAQ ALGM Thu, Apr 20, 2023 42.54 42.61 40.89 41.87
621 NASDAQ ALGM Wed, Apr 19, 2023 43.91 44.08 43.37 43.64
620 NASDAQ ALGM Tue, Apr 18, 2023 43.91 44.40 43.27 44.34
619 NASDAQ ALGM Mon, Apr 17, 2023 44.62 45.26 42.55 43.36
618 NASDAQ ALGM Fri, Apr 14, 2023 44.73 45.99 44.42 45.04
617 NASDAQ ALGM Thu, Apr 13, 2023 44.97 45.24 44.58 44.82
616 NASDAQ ALGM Wed, Apr 12, 2023 45.65 45.90 44.55 44.82
615 NASDAQ ALGM Tue, Apr 11, 2023 46.52 46.61 45.27 45.36
614 NASDAQ ALGM Mon, Apr 10, 2023 44.65 46.24 44.50 46.20
613 NASDAQ ALGM Thu, Apr 6, 2023 45.00 45.56 44.35 45.06
612 NASDAQ ALGM Wed, Apr 5, 2023 45.64 46.13 44.75 45.61
611 NASDAQ ALGM Tue, Apr 4, 2023 48.21 48.21 45.91 46.24
610 NASDAQ ALGM Mon, Apr 3, 2023 48.25 48.72 46.86 47.86
609 NASDAQ ALGM Fri, Mar 31, 2023 47.35 48.15 47.28 47.99
608 NASDAQ ALGM Thu, Mar 30, 2023 47.17 48.25 46.98 47.38
607 NASDAQ ALGM Wed, Mar 29, 2023 45.71 47.00 45.65 46.66
606 NASDAQ ALGM Tue, Mar 28, 2023 45.80 46.18 44.36 45.08
605 NASDAQ ALGM Mon, Mar 27, 2023 46.74 47.38 45.93 46.12
604 NASDAQ ALGM Fri, Mar 24, 2023 46.89 47.32 45.51 46.34
603 NASDAQ ALGM Thu, Mar 23, 2023 46.58 48.30 46.26 47.37
602 NASDAQ ALGM Wed, Mar 22, 2023 46.78 47.23 45.76 45.76
601 NASDAQ ALGM Tue, Mar 21, 2023 47.47 47.68 45.55 46.55
600 NASDAQ ALGM Mon, Mar 20, 2023 45.51 46.79 45.18 46.56
599 NASDAQ ALGM Fri, Mar 17, 2023 46.01 46.46 44.93 45.10
598 NASDAQ ALGM Thu, Mar 16, 2023 44.08 46.31 43.96 46.03
597 NASDAQ ALGM Wed, Mar 15, 2023 44.60 45.45 43.64 44.47
596 NASDAQ ALGM Tue, Mar 14, 2023 44.39 45.72 44.12 45.16
595 NASDAQ ALGM Mon, Mar 13, 2023 43.00 44.26 41.30 43.29
594 NASDAQ ALGM Fri, Mar 10, 2023 45.49 45.56 43.62 44.06
593 NASDAQ ALGM Thu, Mar 9, 2023 46.64 47.67 44.97 45.22
592 NASDAQ ALGM Wed, Mar 8, 2023 45.49 46.29 45.34 46.03
591 NASDAQ ALGM Tue, Mar 7, 2023 45.15 45.80 44.69 45.25
590 NASDAQ ALGM Mon, Mar 6, 2023 45.78 46.90 45.18 45.35
589 NASDAQ ALGM Fri, Mar 3, 2023 44.33 45.67 43.96 45.40
588 NASDAQ ALGM Thu, Mar 2, 2023 42.88 44.49 42.18 44.18
587 NASDAQ ALGM Wed, Mar 1, 2023 43.97 44.78 43.64 43.77
586 NASDAQ ALGM Tue, Feb 28, 2023 42.93 44.61 42.93 43.68
585 NASDAQ ALGM Mon, Feb 27, 2023 43.89 44.00 42.86 42.93
584 NASDAQ ALGM Fri, Feb 24, 2023 42.90 43.54 42.70 43.23
583 NASDAQ ALGM Thu, Feb 23, 2023 44.83 45.08 42.82 43.79
582 NASDAQ ALGM Wed, Feb 22, 2023 42.81 43.59 42.62 43.04
581 NASDAQ ALGM Tue, Feb 21, 2023 43.70 44.58 42.70 42.88
580 NASDAQ ALGM Fri, Feb 17, 2023 44.77 45.10 43.87 44.50
579 NASDAQ ALGM Thu, Feb 16, 2023 45.15 45.25 44.49 45.03
578 NASDAQ ALGM Wed, Feb 15, 2023 44.05 45.99 43.56 45.92
577 NASDAQ ALGM Tue, Feb 14, 2023 43.30 44.98 42.91 44.63
576 NASDAQ ALGM Mon, Feb 13, 2023 43.10 44.15 42.65 43.68
575 NASDAQ ALGM Fri, Feb 10, 2023 42.23 43.19 42.03 42.73
574 NASDAQ ALGM Thu, Feb 9, 2023 43.48 44.10 42.53 42.70
573 NASDAQ ALGM Wed, Feb 8, 2023 42.58 43.05 42.23 42.54
572 NASDAQ ALGM Tue, Feb 7, 2023 41.34 42.96 40.95 42.84
571 NASDAQ ALGM Mon, Feb 6, 2023 40.86 41.98 40.30 41.22
570 NASDAQ ALGM Fri, Feb 3, 2023 40.16 41.94 40.11 41.56
569 NASDAQ ALGM Thu, Feb 2, 2023 39.00 41.59 38.70 41.10
568 NASDAQ ALGM Wed, Feb 1, 2023 38.40 39.97 38.05 39.68
567 NASDAQ ALGM Tue, Jan 31, 2023 36.89 38.56 34.00 38.17
566 NASDAQ ALGM Mon, Jan 30, 2023 34.95 35.42 34.18 34.43
565 NASDAQ ALGM Fri, Jan 27, 2023 35.43 35.85 34.78 35.39
564 NASDAQ ALGM Thu, Jan 26, 2023 33.56 35.45 32.94 35.43
563 NASDAQ ALGM Wed, Jan 25, 2023 32.88 33.48 32.60 33.29
562 NASDAQ ALGM Tue, Jan 24, 2023 33.24 33.66 33.03 33.35
561 NASDAQ ALGM Mon, Jan 23, 2023 32.81 33.86 32.52 33.44
560 NASDAQ ALGM Fri, Jan 20, 2023 32.06 32.73 31.87 32.45
559 NASDAQ ALGM Thu, Jan 19, 2023 33.12 33.39 31.29 31.43
558 NASDAQ ALGM Wed, Jan 18, 2023 34.20 34.24 33.00 33.54
557 NASDAQ ALGM Tue, Jan 17, 2023 33.74 34.56 33.51 33.91
556 NASDAQ ALGM Fri, Jan 13, 2023 32.91 33.76 32.77 33.74
555 NASDAQ ALGM Thu, Jan 12, 2023 33.07 33.88 32.70 33.54
554 NASDAQ ALGM Wed, Jan 11, 2023 31.72 32.77 31.56 32.71
553 NASDAQ ALGM Tue, Jan 10, 2023 31.17 31.87 30.77 31.87
552 NASDAQ ALGM Mon, Jan 9, 2023 30.70 31.80 30.30 31.26
551 NASDAQ ALGM Fri, Jan 6, 2023 29.29 30.19 28.96 30.10
550 NASDAQ ALGM Thu, Jan 5, 2023 29.36 29.73 28.84 28.86
549 NASDAQ ALGM Wed, Jan 4, 2023 29.85 30.22 29.29 29.79
548 NASDAQ ALGM Tue, Jan 3, 2023 30.26 30.55 29.07 29.32
547 NASDAQ ALGM Fri, Dec 30, 2022 29.42 30.14 29.31 30.02
546 NASDAQ ALGM Thu, Dec 29, 2022 29.69 30.25 29.47 29.98
545 NASDAQ ALGM Wed, Dec 28, 2022 29.73 29.93 29.13 29.21
544 NASDAQ ALGM Tue, Dec 27, 2022 30.07 30.29 29.75 29.86
543 NASDAQ ALGM Fri, Dec 23, 2022 29.70 30.25 29.44 30.24
542 NASDAQ ALGM Thu, Dec 22, 2022 30.03 30.08 29.15 29.88
541 NASDAQ ALGM Wed, Dec 21, 2022 30.02 30.52 29.98 30.47
540 NASDAQ ALGM Tue, Dec 20, 2022 29.39 30.12 29.18 29.90
539 NASDAQ ALGM Mon, Dec 19, 2022 30.08 30.20 29.49 29.73
538 NASDAQ ALGM Fri, Dec 16, 2022 30.50 30.59 29.43 30.16
537 NASDAQ ALGM Thu, Dec 15, 2022 32.00 32.18 30.50 30.62
536 NASDAQ ALGM Wed, Dec 14, 2022 33.01 33.29 32.18 32.49
535 NASDAQ ALGM Tue, Dec 13, 2022 33.11 34.14 32.78 33.01
534 NASDAQ ALGM Mon, Dec 12, 2022 32.43 32.73 32.15 32.52
533 NASDAQ ALGM Fri, Dec 9, 2022 32.35 32.98 32.03 32.48
532 NASDAQ ALGM Thu, Dec 8, 2022 31.93 32.71 31.74 32.60
531 NASDAQ ALGM Wed, Dec 7, 2022 31.55 32.13 31.55 31.80
530 NASDAQ ALGM Tue, Dec 6, 2022 32.51 32.78 31.60 31.84
529 NASDAQ ALGM Mon, Dec 5, 2022 33.33 33.49 32.18 32.54
528 NASDAQ ALGM Fri, Dec 2, 2022 30.44 31.53 30.18 31.50
527 NASDAQ ALGM Thu, Dec 1, 2022 31.17 31.57 30.75 31.15
526 NASDAQ ALGM Wed, Nov 30, 2022 29.45 31.14 29.06 31.14
525 NASDAQ ALGM Tue, Nov 29, 2022 30.01 30.22 29.43 29.65
524 NASDAQ ALGM Mon, Nov 28, 2022 30.72 30.92 30.00 30.06
523 NASDAQ ALGM Fri, Nov 25, 2022 31.82 31.97 30.89 30.95
522 NASDAQ ALGM Wed, Nov 23, 2022 30.65 31.65 30.50 31.56
521 NASDAQ ALGM Tue, Nov 22, 2022 29.68 30.42 29.54 30.30
520 NASDAQ ALGM Mon, Nov 21, 2022 29.74 30.02 29.30 29.40
519 NASDAQ ALGM Fri, Nov 18, 2022 30.12 30.31 29.12 29.51
518 NASDAQ ALGM Thu, Nov 17, 2022 27.95 29.46 27.81 29.24
517 NASDAQ ALGM Wed, Nov 16, 2022 29.25 29.25 28.14 28.22
516 NASDAQ ALGM Tue, Nov 15, 2022 29.44 30.47 28.95 29.27
515 NASDAQ ALGM Mon, Nov 14, 2022 28.43 28.78 27.80 28.54
514 NASDAQ ALGM Fri, Nov 11, 2022 28.21 29.06 28.07 28.53
513 NASDAQ ALGM Thu, Nov 10, 2022 27.50 28.15 26.92 28.06
512 NASDAQ ALGM Wed, Nov 9, 2022 26.00 26.55 25.82 26.31
511 NASDAQ ALGM Tue, Nov 8, 2022 26.41 27.41 26.11 26.40
510 NASDAQ ALGM Mon, Nov 7, 2022 26.25 26.29 25.85 26.23
509 NASDAQ ALGM Fri, Nov 4, 2022 26.11 26.41 25.53 26.19
508 NASDAQ ALGM Thu, Nov 3, 2022 25.00 25.72 24.41 25.43
507 NASDAQ ALGM Wed, Nov 2, 2022 25.94 26.13 25.23 25.25
506 NASDAQ ALGM Tue, Nov 1, 2022 25.77 26.09 25.15 25.86
505 NASDAQ ALGM Mon, Oct 31, 2022 25.01 26.01 24.76 25.41
504 NASDAQ ALGM Fri, Oct 28, 2022 24.01 25.66 23.92 25.36
503 NASDAQ ALGM Thu, Oct 27, 2022 22.92 24.21 22.87 23.83
502 NASDAQ ALGM Wed, Oct 26, 2022 22.50 23.26 22.06 22.68
501 NASDAQ ALGM Tue, Oct 25, 2022 22.38 23.24 22.38 22.69
500 NASDAQ ALGM Mon, Oct 24, 2022 22.09 22.24 21.37 22.20
499 NASDAQ ALGM Fri, Oct 21, 2022 21.01 21.96 20.76 21.88
498 NASDAQ ALGM Thu, Oct 20, 2022 21.00 21.46 20.81 21.01
497 NASDAQ ALGM Wed, Oct 19, 2022 21.15 21.20 20.70 20.92
496 NASDAQ ALGM Tue, Oct 18, 2022 21.22 21.51 20.91 21.24
495 NASDAQ ALGM Mon, Oct 17, 2022 20.72 20.99 20.51 20.70
494 NASDAQ ALGM Fri, Oct 14, 2022 21.37 21.43 20.18 20.21
493 NASDAQ ALGM Thu, Oct 13, 2022 20.09 21.56 19.80 21.23
492 NASDAQ ALGM Wed, Oct 12, 2022 21.32 21.32 20.80 20.88
491 NASDAQ ALGM Tue, Oct 11, 2022 22.01 22.13 20.85 21.26
490 NASDAQ ALGM Mon, Oct 10, 2022 22.96 22.97 21.72 22.40
489 NASDAQ ALGM Fri, Oct 7, 2022 23.18 23.43 22.97 23.11
488 NASDAQ ALGM Thu, Oct 6, 2022 23.70 24.20 23.55 23.91
487 NASDAQ ALGM Wed, Oct 5, 2022 22.90 23.78 22.63 23.70
486 NASDAQ ALGM Tue, Oct 4, 2022 23.28 23.65 23.04 23.19
485 NASDAQ ALGM Mon, Oct 3, 2022 22.14 22.76 21.96 22.56
484 NASDAQ ALGM Fri, Sep 30, 2022 21.99 22.40 21.81 21.85
483 NASDAQ ALGM Thu, Sep 29, 2022 22.82 22.85 22.09 22.23
482 NASDAQ ALGM Wed, Sep 28, 2022 22.26 23.33 22.06 23.26
481 NASDAQ ALGM Tue, Sep 27, 2022 21.98 22.52 21.97 22.27
480 NASDAQ ALGM Mon, Sep 26, 2022 21.51 21.85 21.18 21.55
479 NASDAQ ALGM Fri, Sep 23, 2022 21.64 21.76 21.18 21.60
478 NASDAQ ALGM Thu, Sep 22, 2022 21.99 22.06 21.48 21.98
477 NASDAQ ALGM Wed, Sep 21, 2022 22.35 22.98 22.12 22.14
476 NASDAQ ALGM Tue, Sep 20, 2022 22.06 22.63 21.89 22.17
475 NASDAQ ALGM Mon, Sep 19, 2022 21.98 22.48 21.97 22.32
474 NASDAQ ALGM Fri, Sep 16, 2022 22.12 22.42 21.89 22.29
473 NASDAQ ALGM Thu, Sep 15, 2022 22.69 22.78 22.04 22.48
472 NASDAQ ALGM Wed, Sep 14, 2022 23.48 23.48 22.50 22.88
471 NASDAQ ALGM Tue, Sep 13, 2022 22.70 23.23 22.61 23.03
470 NASDAQ ALGM Mon, Sep 12, 2022 23.60 23.88 23.27 23.67
469 NASDAQ ALGM Fri, Sep 9, 2022 23.43 23.72 23.24 23.55
468 NASDAQ ALGM Thu, Sep 8, 2022 22.33 23.18 22.28 23.12
467 NASDAQ ALGM Wed, Sep 7, 2022 22.71 22.92 21.74 22.81
466 NASDAQ ALGM Tue, Sep 6, 2022 22.23 22.96 22.00 22.45
465 NASDAQ ALGM Fri, Sep 2, 2022 22.16 22.76 21.80 22.00
464 NASDAQ ALGM Thu, Sep 1, 2022 22.84 22.97 21.36 22.07
463 NASDAQ ALGM Wed, Aug 31, 2022 23.73 23.98 23.18 23.32
462 NASDAQ ALGM Tue, Aug 30, 2022 24.07 24.54 23.32 23.76
461 NASDAQ ALGM Mon, Aug 29, 2022 24.05 24.30 23.67 23.78
460 NASDAQ ALGM Fri, Aug 26, 2022 25.59 25.72 24.39 24.41
459 NASDAQ ALGM Thu, Aug 25, 2022 25.05 25.86 25.05 25.58
458 NASDAQ ALGM Wed, Aug 24, 2022 24.84 25.08 24.64 24.97
457 NASDAQ ALGM Tue, Aug 23, 2022 24.63 25.14 24.63 24.70
456 NASDAQ ALGM Mon, Aug 22, 2022 24.75 25.10 24.47 24.65
455 NASDAQ ALGM Fri, Aug 19, 2022 25.80 25.92 25.40 25.40
454 NASDAQ ALGM Thu, Aug 18, 2022 25.50 26.30 25.50 26.24
453 NASDAQ ALGM Wed, Aug 17, 2022 25.99 26.13 25.40 25.66
452 NASDAQ ALGM Tue, Aug 16, 2022 26.19 26.61 26.12 26.40
451 NASDAQ ALGM Mon, Aug 15, 2022 26.40 26.62 26.12 26.48
450 NASDAQ ALGM Fri, Aug 12, 2022 25.96 26.52 25.95 26.51
449 NASDAQ ALGM Thu, Aug 11, 2022 26.00 26.53 25.75 25.78
448 NASDAQ ALGM Wed, Aug 10, 2022 25.50 25.87 24.83 25.80
447 NASDAQ ALGM Tue, Aug 9, 2022 25.52 25.65 24.21 24.55
446 NASDAQ ALGM Mon, Aug 8, 2022 25.74 26.42 25.29 25.98
445 NASDAQ ALGM Fri, Aug 5, 2022 26.47 26.72 26.02 26.40
444 NASDAQ ALGM Thu, Aug 4, 2022 26.31 26.85 26.16 26.75
443 NASDAQ ALGM Wed, Aug 3, 2022 25.48 26.60 25.44 26.35
442 NASDAQ ALGM Tue, Aug 2, 2022 24.93 25.60 24.84 25.41
441 NASDAQ ALGM Mon, Aug 1, 2022 24.71 25.33 24.36 25.18
440 NASDAQ ALGM Fri, Jul 29, 2022 24.38 25.10 24.03 24.83
439 NASDAQ ALGM Thu, Jul 28, 2022 23.73 24.62 22.94 24.25
438 NASDAQ ALGM Wed, Jul 27, 2022 22.60 24.06 22.60 23.89
437 NASDAQ ALGM Tue, Jul 26, 2022 22.24 22.39 22.15 22.22
436 NASDAQ ALGM Mon, Jul 25, 2022 22.40 22.40 22.06 22.34
435 NASDAQ ALGM Fri, Jul 22, 2022 22.90 22.90 22.22 22.47
434 NASDAQ ALGM Thu, Jul 21, 2022 22.70 23.04 22.52 22.89
433 NASDAQ ALGM Wed, Jul 20, 2022 22.04 22.82 21.87 22.72
432 NASDAQ ALGM Tue, Jul 19, 2022 21.12 22.05 21.08 21.96
431 NASDAQ ALGM Mon, Jul 18, 2022 21.55 21.55 20.85 20.94
430 NASDAQ ALGM Fri, Jul 15, 2022 20.94 21.41 20.74 21.16
429 NASDAQ ALGM Thu, Jul 14, 2022 19.90 20.67 19.45 20.64
428 NASDAQ ALGM Wed, Jul 13, 2022 19.55 20.00 19.45 19.68
427 NASDAQ ALGM Tue, Jul 12, 2022 20.12 20.27 19.59 19.87
426 NASDAQ ALGM Mon, Jul 11, 2022 20.09 20.30 19.80 19.94
425 NASDAQ ALGM Fri, Jul 8, 2022 20.09 20.46 19.94 20.39
424 NASDAQ ALGM Thu, Jul 7, 2022 20.00 20.51 19.94 20.32
423 NASDAQ ALGM Wed, Jul 6, 2022 19.65 19.79 19.33 19.63
422 NASDAQ ALGM Tue, Jul 5, 2022 19.39 19.71 19.20 19.63
421 NASDAQ ALGM Fri, Jul 1, 2022 20.43 20.47 19.61 19.96
420 NASDAQ ALGM Thu, Jun 30, 2022 20.65 21.02 20.30 20.69
419 NASDAQ ALGM Wed, Jun 29, 2022 20.83 21.11 20.44 20.89
418 NASDAQ ALGM Tue, Jun 28, 2022 21.50 21.69 21.17 21.19
417 NASDAQ ALGM Mon, Jun 27, 2022 21.69 21.88 21.25 21.52
416 NASDAQ ALGM Fri, Jun 24, 2022 21.01 21.59 20.79 21.43
415 NASDAQ ALGM Thu, Jun 23, 2022 21.03 21.03 20.49 20.75
414 NASDAQ ALGM Wed, Jun 22, 2022 20.93 21.16 20.62 20.80
413 NASDAQ ALGM Tue, Jun 21, 2022 21.08 21.53 21.07 21.22
412 NASDAQ ALGM Fri, Jun 17, 2022 20.45 21.06 20.08 20.72
411 NASDAQ ALGM Thu, Jun 16, 2022 21.36 21.56 20.09 20.34
410 NASDAQ ALGM Wed, Jun 15, 2022 22.00 22.37 21.52 22.03
409 NASDAQ ALGM Tue, Jun 14, 2022 21.67 22.02 21.18 21.72
408 NASDAQ ALGM Mon, Jun 13, 2022 22.31 22.70 21.39 21.45
407 NASDAQ ALGM Fri, Jun 10, 2022 23.35 23.62 22.76 23.00
406 NASDAQ ALGM Thu, Jun 9, 2022 24.19 24.65 23.70 23.73
405 NASDAQ ALGM Wed, Jun 8, 2022 24.82 25.02 24.36 24.47
404 NASDAQ ALGM Tue, Jun 7, 2022 24.15 24.99 24.14 24.96
403 NASDAQ ALGM Mon, Jun 6, 2022 25.34 25.53 24.14 24.49
402 NASDAQ ALGM Fri, Jun 3, 2022 25.14 25.49 24.65 25.08
401 NASDAQ ALGM Thu, Jun 2, 2022 25.36 25.93 25.25 25.72
400 NASDAQ ALGM Wed, Jun 1, 2022 26.03 26.29 25.11 25.35
399 NASDAQ ALGM Tue, May 31, 2022 25.38 25.92 24.82 25.75
398 NASDAQ ALGM Fri, May 27, 2022 24.83 25.65 24.83 25.55
397 NASDAQ ALGM Thu, May 26, 2022 23.43 25.00 22.56 24.58
396 NASDAQ ALGM Wed, May 25, 2022 23.68 24.32 23.44 24.16
395 NASDAQ ALGM Tue, May 24, 2022 23.93 23.99 23.24 23.73
394 NASDAQ ALGM Mon, May 23, 2022 23.89 24.22 23.40 24.20
393 NASDAQ ALGM Fri, May 20, 2022 23.94 24.05 22.65 23.63
392 NASDAQ ALGM Thu, May 19, 2022 22.96 23.97 22.94 23.31
391 NASDAQ ALGM Wed, May 18, 2022 23.86 24.49 22.91 23.09
390 NASDAQ ALGM Tue, May 17, 2022 23.86 24.64 23.79 24.24
389 NASDAQ ALGM Mon, May 16, 2022 23.53 23.89 23.21 23.48
388 NASDAQ ALGM Fri, May 13, 2022 23.14 24.04 22.86 23.62
387 NASDAQ ALGM Thu, May 12, 2022 22.36 23.02 21.93 22.55
386 NASDAQ ALGM Wed, May 11, 2022 22.97 23.88 22.32 22.40
385 NASDAQ ALGM Tue, May 10, 2022 24.20 24.44 21.91 22.91
384 NASDAQ ALGM Mon, May 9, 2022 24.72 25.05 23.64 23.95
383 NASDAQ ALGM Fri, May 6, 2022 25.44 25.96 24.82 25.29
382 NASDAQ ALGM Thu, May 5, 2022 25.76 26.12 25.21 25.76
381 NASDAQ ALGM Wed, May 4, 2022 26.01 26.39 24.80 26.37
380 NASDAQ ALGM Tue, May 3, 2022 25.08 25.89 24.96 25.74
379 NASDAQ ALGM Mon, May 2, 2022 24.37 25.18 24.06 25.12
378 NASDAQ ALGM Fri, Apr 29, 2022 24.73 25.33 24.23 24.31
377 NASDAQ ALGM Thu, Apr 28, 2022 24.37 25.22 24.01 25.08
376 NASDAQ ALGM Wed, Apr 27, 2022 23.72 24.69 23.53 23.89
375 NASDAQ ALGM Tue, Apr 26, 2022 24.33 24.33 23.26 23.87
374 NASDAQ ALGM Mon, Apr 25, 2022 23.30 24.58 23.20 24.55
373 NASDAQ ALGM Fri, Apr 22, 2022 24.17 24.51 23.94 24.07
372 NASDAQ ALGM Thu, Apr 21, 2022 25.38 25.57 23.98 24.22
371 NASDAQ ALGM Wed, Apr 20, 2022 25.78 25.92 24.71 24.82
370 NASDAQ ALGM Tue, Apr 19, 2022 24.24 25.19 23.86 24.97
369 NASDAQ ALGM Mon, Apr 18, 2022 23.75 24.49 23.75 24.40
368 NASDAQ ALGM Thu, Apr 14, 2022 24.55 24.57 23.78 23.98
367 NASDAQ ALGM Wed, Apr 13, 2022 23.96 24.76 23.72 24.47
366 NASDAQ ALGM Tue, Apr 12, 2022 24.50 24.69 23.72 23.75
365 NASDAQ ALGM Mon, Apr 11, 2022 24.31 25.07 23.96 24.02
364 NASDAQ ALGM Fri, Apr 8, 2022 25.21 25.41 24.68 24.69
363 NASDAQ ALGM Thu, Apr 7, 2022 25.53 26.19 24.76 25.41
362 NASDAQ ALGM Wed, Apr 6, 2022 26.05 26.19 25.18 25.66
361 NASDAQ ALGM Tue, Apr 5, 2022 28.03 28.15 26.38 26.54
360 NASDAQ ALGM Mon, Apr 4, 2022 28.58 28.93 27.77 28.14
359 NASDAQ ALGM Fri, Apr 1, 2022 28.51 28.64 27.77 28.17
358 NASDAQ ALGM Thu, Mar 31, 2022 29.35 29.41 28.34 28.40
357 NASDAQ ALGM Wed, Mar 30, 2022 29.77 30.13 29.20 29.49
356 NASDAQ ALGM Tue, Mar 29, 2022 29.41 30.17 29.30 30.05
355 NASDAQ ALGM Mon, Mar 28, 2022 28.84 29.03 28.05 28.87
354 NASDAQ ALGM Fri, Mar 25, 2022 29.39 29.49 28.66 29.18
353 NASDAQ ALGM Thu, Mar 24, 2022 28.53 29.32 28.27 29.32
352 NASDAQ ALGM Wed, Mar 23, 2022 28.86 29.29 28.14 28.31
351 NASDAQ ALGM Tue, Mar 22, 2022 29.05 29.78 28.73 29.07
350 NASDAQ ALGM Mon, Mar 21, 2022 29.38 29.69 28.80 29.37
349 NASDAQ ALGM Fri, Mar 18, 2022 28.14 29.53 28.08 29.50
348 NASDAQ ALGM Thu, Mar 17, 2022 27.44 28.34 27.19 28.25
347 NASDAQ ALGM Wed, Mar 16, 2022 26.34 27.83 26.18 27.53
346 NASDAQ ALGM Tue, Mar 15, 2022 25.25 25.94 25.12 25.91
345 NASDAQ ALGM Mon, Mar 14, 2022 25.92 26.42 24.81 25.08
344 NASDAQ ALGM Fri, Mar 11, 2022 26.54 26.99 25.75 25.77
343 NASDAQ ALGM Thu, Mar 10, 2022 25.98 26.48 25.53 26.25
342 NASDAQ ALGM Wed, Mar 9, 2022 26.55 27.22 26.48 26.71
341 NASDAQ ALGM Tue, Mar 8, 2022 24.93 26.61 24.91 25.67
340 NASDAQ ALGM Mon, Mar 7, 2022 25.96 26.30 24.90 25.00
339 NASDAQ ALGM Fri, Mar 4, 2022 26.61 26.72 25.58 25.95
338 NASDAQ ALGM Thu, Mar 3, 2022 28.22 28.26 26.83 26.94
337 NASDAQ ALGM Wed, Mar 2, 2022 28.05 28.23 27.45 27.84
336 NASDAQ ALGM Tue, Mar 1, 2022 28.25 28.88 27.36 27.70
335 NASDAQ ALGM Mon, Feb 28, 2022 28.22 28.83 28.01 28.67
334 NASDAQ ALGM Fri, Feb 25, 2022 28.56 28.61 27.48 28.48
333 NASDAQ ALGM Thu, Feb 24, 2022 25.00 28.69 24.96 28.51
332 NASDAQ ALGM Wed, Feb 23, 2022 27.78 28.24 26.63 26.70
331 NASDAQ ALGM Tue, Feb 22, 2022 27.55 28.29 26.92 27.34
330 NASDAQ ALGM Fri, Feb 18, 2022 28.15 28.30 27.45 27.88
329 NASDAQ ALGM Thu, Feb 17, 2022 28.91 28.91 28.08 28.13
328 NASDAQ ALGM Wed, Feb 16, 2022 28.58 29.34 28.16 29.26
327 NASDAQ ALGM Tue, Feb 15, 2022 28.38 29.23 28.01 29.03
326 NASDAQ ALGM Mon, Feb 14, 2022 27.30 28.30 27.19 27.71
325 NASDAQ ALGM Fri, Feb 11, 2022 29.02 29.43 27.33 27.53
324 NASDAQ ALGM Thu, Feb 10, 2022 28.82 29.93 28.43 28.92
323 NASDAQ ALGM Wed, Feb 9, 2022 29.06 29.69 28.38 29.65
322 NASDAQ ALGM Tue, Feb 8, 2022 27.88 28.88 27.56 28.58
321 NASDAQ ALGM Mon, Feb 7, 2022 28.01 28.54 27.24 27.79
320 NASDAQ ALGM Fri, Feb 4, 2022 27.54 28.13 27.04 27.80
319 NASDAQ ALGM Thu, Feb 3, 2022 28.12 28.83 27.13 27.57
318 NASDAQ ALGM Wed, Feb 2, 2022 29.65 29.98 28.34 28.63
317 NASDAQ ALGM Tue, Feb 1, 2022 29.25 29.25 27.67 28.69
316 NASDAQ ALGM Mon, Jan 31, 2022 26.57 28.51 26.57 28.38
315 NASDAQ ALGM Fri, Jan 28, 2022 25.49 26.34 24.94 26.33
314 NASDAQ ALGM Thu, Jan 27, 2022 27.08 27.71 25.23 25.61
313 NASDAQ ALGM Wed, Jan 26, 2022 27.83 27.83 26.28 26.60
312 NASDAQ ALGM Tue, Jan 25, 2022 26.54 26.73 25.38 26.06
311 NASDAQ ALGM Mon, Jan 24, 2022 25.94 27.42 24.94 27.41
310 NASDAQ ALGM Fri, Jan 21, 2022 26.73 27.82 26.50 26.59
309 NASDAQ ALGM Thu, Jan 20, 2022 28.08 28.21 26.92 26.99
308 NASDAQ ALGM Wed, Jan 19, 2022 28.79 29.45 27.75 27.86
307 NASDAQ ALGM Tue, Jan 18, 2022 30.20 30.20 28.58 28.66
306 NASDAQ ALGM Fri, Jan 14, 2022 30.95 31.30 30.23 30.76
305 NASDAQ ALGM Thu, Jan 13, 2022 32.59 33.08 30.60 30.81
304 NASDAQ ALGM Wed, Jan 12, 2022 32.68 33.08 32.02 32.13
303 NASDAQ ALGM Tue, Jan 11, 2022 32.18 32.74 31.50 32.46
302 NASDAQ ALGM Mon, Jan 10, 2022 31.55 32.30 31.35 32.23
301 NASDAQ ALGM Fri, Jan 7, 2022 32.97 33.29 32.02 32.17
300 NASDAQ ALGM Thu, Jan 6, 2022 33.00 33.70 32.44 32.97
299 NASDAQ ALGM Wed, Jan 5, 2022 34.95 35.37 33.16 33.21
298 NASDAQ ALGM Tue, Jan 4, 2022 36.78 36.92 34.05 35.28
297 NASDAQ ALGM Mon, Jan 3, 2022 36.60 37.29 35.95 36.41
296 NASDAQ ALGM Fri, Dec 31, 2021 36.07 36.71 35.78 36.18
295 NASDAQ ALGM Thu, Dec 30, 2021 35.69 36.75 35.60 36.07
294 NASDAQ ALGM Wed, Dec 29, 2021 35.52 36.06 34.85 35.60
293 NASDAQ ALGM Tue, Dec 28, 2021 36.16 38.28 35.45 35.68
292 NASDAQ ALGM Mon, Dec 27, 2021 34.83 36.08 34.25 35.72
291 NASDAQ ALGM Thu, Dec 23, 2021 33.90 34.88 33.73 34.49
290 NASDAQ ALGM Wed, Dec 22, 2021 33.64 33.98 33.16 33.84
289 NASDAQ ALGM Tue, Dec 21, 2021 33.34 34.09 32.66 33.83
288 NASDAQ ALGM Mon, Dec 20, 2021 32.37 33.36 32.10 32.80
287 NASDAQ ALGM Fri, Dec 17, 2021 32.46 33.85 32.13 33.12
286 NASDAQ ALGM Thu, Dec 16, 2021 34.97 36.77 32.03 32.77
285 NASDAQ ALGM Wed, Dec 15, 2021 33.27 34.92 32.82 34.70
284 NASDAQ ALGM Tue, Dec 14, 2021 33.00 33.59 32.17 33.05
283 NASDAQ ALGM Mon, Dec 13, 2021 34.00 34.87 33.58 33.61
282 NASDAQ ALGM Fri, Dec 10, 2021 34.34 34.51 33.32 33.87
281 NASDAQ ALGM Thu, Dec 9, 2021 34.51 35.30 33.78 33.81
280 NASDAQ ALGM Wed, Dec 8, 2021 34.21 35.30 33.55 34.86
279 NASDAQ ALGM Tue, Dec 7, 2021 32.72 35.00 32.72 34.55
278 NASDAQ ALGM Mon, Dec 6, 2021 32.44 32.49 31.03 32.06
277 NASDAQ ALGM Fri, Dec 3, 2021 32.32 32.79 31.61 32.25
276 NASDAQ ALGM Thu, Dec 2, 2021 31.15 32.50 31.15 31.80
275 NASDAQ ALGM Wed, Dec 1, 2021 32.04 32.53 31.47 31.51
274 NASDAQ ALGM Tue, Nov 30, 2021 31.56 31.92 30.44 31.23
273 NASDAQ ALGM Mon, Nov 29, 2021 31.51 32.02 31.30 31.82
272 NASDAQ ALGM Fri, Nov 26, 2021 30.53 31.32 30.31 30.93
271 NASDAQ ALGM Wed, Nov 24, 2021 30.80 31.63 30.50 31.60
270 NASDAQ ALGM Tue, Nov 23, 2021 31.30 31.83 30.18 31.10
269 NASDAQ ALGM Mon, Nov 22, 2021 33.00 33.06 31.62 31.65
268 NASDAQ ALGM Fri, Nov 19, 2021 32.40 33.07 32.24 32.82
267 NASDAQ ALGM Thu, Nov 18, 2021 33.24 33.44 32.17 32.47
266 NASDAQ ALGM Wed, Nov 17, 2021 33.40 33.57 32.66 32.89
265 NASDAQ ALGM Tue, Nov 16, 2021 33.33 33.61 32.86 33.48
264 NASDAQ ALGM Mon, Nov 15, 2021 33.06 33.36 32.89 33.08
263 NASDAQ ALGM Fri, Nov 12, 2021 32.73 33.31 32.70 32.97
262 NASDAQ ALGM Thu, Nov 11, 2021 32.39 32.87 32.02 32.73
261 NASDAQ ALGM Wed, Nov 10, 2021 32.04 32.69 31.78 32.04
260 NASDAQ ALGM Tue, Nov 9, 2021 32.78 32.90 31.91 32.64
259 NASDAQ ALGM Mon, Nov 8, 2021 32.51 33.02 32.18 32.68
258 NASDAQ ALGM Fri, Nov 5, 2021 32.14 32.77 31.76 32.22
257 NASDAQ ALGM Thu, Nov 4, 2021 32.05 32.05 31.38 31.93
256 NASDAQ ALGM Wed, Nov 3, 2021 31.22 31.99 30.76 31.80
255 NASDAQ ALGM Tue, Nov 2, 2021 31.50 31.53 30.84 31.38
254 NASDAQ ALGM Mon, Nov 1, 2021 31.34 31.40 30.01 31.34
253 NASDAQ ALGM Fri, Oct 29, 2021 34.00 34.52 32.69 33.36
252 NASDAQ ALGM Thu, Oct 28, 2021 33.04 35.97 32.49 33.83
251 NASDAQ ALGM Wed, Oct 27, 2021 33.05 33.45 32.69 32.70
250 NASDAQ ALGM Tue, Oct 26, 2021 33.25 33.59 32.81 33.08
249 NASDAQ ALGM Mon, Oct 25, 2021 33.43 33.60 32.91 33.10
248 NASDAQ ALGM Fri, Oct 22, 2021 33.54 33.61 32.53 33.13
247 NASDAQ ALGM Thu, Oct 21, 2021 32.17 33.40 32.03 33.33
246 NASDAQ ALGM Wed, Oct 20, 2021 32.13 32.22 31.36 32.13
245 NASDAQ ALGM Tue, Oct 19, 2021 31.48 32.45 31.29 32.13
244 NASDAQ ALGM Mon, Oct 18, 2021 31.10 31.35 30.31 31.29
243 NASDAQ ALGM Fri, Oct 15, 2021 30.80 31.57 30.58 31.35
242 NASDAQ ALGM Thu, Oct 14, 2021 30.30 30.81 30.01 30.71
241 NASDAQ ALGM Wed, Oct 13, 2021 29.97 30.25 29.49 29.66
240 NASDAQ ALGM Tue, Oct 12, 2021 30.00 30.37 29.53 29.69
239 NASDAQ ALGM Mon, Oct 11, 2021 29.98 30.43 29.58 29.67
238 NASDAQ ALGM Fri, Oct 8, 2021 30.79 30.97 30.12 30.29
237 NASDAQ ALGM Thu, Oct 7, 2021 30.41 31.28 30.41 30.79
236 NASDAQ ALGM Wed, Oct 6, 2021 29.71 30.44 29.46 30.04
235 NASDAQ ALGM Tue, Oct 5, 2021 30.57 30.89 30.17 30.22
234 NASDAQ ALGM Mon, Oct 4, 2021 31.51 31.51 29.41 30.22
233 NASDAQ ALGM Fri, Oct 1, 2021 32.00 32.20 31.16 31.51
232 NASDAQ ALGM Thu, Sep 30, 2021 32.05 32.89 31.88 31.96
231 NASDAQ ALGM Wed, Sep 29, 2021 33.19 33.23 31.33 31.79
230 NASDAQ ALGM Tue, Sep 28, 2021 33.78 33.95 32.60 33.02
229 NASDAQ ALGM Mon, Sep 27, 2021 34.29 34.66 33.75 34.51
228 NASDAQ ALGM Fri, Sep 24, 2021 34.66 35.10 34.34 34.44
227 NASDAQ ALGM Thu, Sep 23, 2021 34.46 35.05 34.19 34.97
226 NASDAQ ALGM Wed, Sep 22, 2021 33.78 34.51 33.48 34.42
225 NASDAQ ALGM Tue, Sep 21, 2021 33.86 33.88 33.09 33.58
224 NASDAQ ALGM Mon, Sep 20, 2021 33.34 33.90 32.53 33.36
223 NASDAQ ALGM Fri, Sep 17, 2021 35.74 35.74 34.50 34.55
222 NASDAQ ALGM Thu, Sep 16, 2021 36.25 36.85 35.40 35.74
221 NASDAQ ALGM Wed, Sep 15, 2021 34.00 36.58 33.90 36.46
220 NASDAQ ALGM Tue, Sep 14, 2021 33.01 34.40 32.83 33.98
219 NASDAQ ALGM Mon, Sep 13, 2021 31.21 33.85 31.19 33.29
218 NASDAQ ALGM Fri, Sep 10, 2021 31.00 31.79 30.71 30.72
217 NASDAQ ALGM Thu, Sep 9, 2021 31.21 31.25 30.45 30.64
216 NASDAQ ALGM Wed, Sep 8, 2021 31.00 31.31 30.52 31.21
215 NASDAQ ALGM Tue, Sep 7, 2021 31.00 31.96 30.93 31.19
214 NASDAQ ALGM Fri, Sep 3, 2021 30.69 31.48 30.58 31.05
213 NASDAQ ALGM Thu, Sep 2, 2021 30.18 30.77 29.99 30.69
212 NASDAQ ALGM Wed, Sep 1, 2021 30.00 30.65 29.72 30.16
211 NASDAQ ALGM Tue, Aug 31, 2021 30.27 30.40 29.67 30.05
210 NASDAQ ALGM Mon, Aug 30, 2021 30.40 30.87 29.93 30.53
209 NASDAQ ALGM Fri, Aug 27, 2021 29.43 30.46 29.35 30.41
208 NASDAQ ALGM Thu, Aug 26, 2021 29.08 29.55 28.88 29.14
207 NASDAQ ALGM Wed, Aug 25, 2021 28.96 29.48 28.62 29.11
206 NASDAQ ALGM Tue, Aug 24, 2021 28.27 28.96 28.16 28.40
205 NASDAQ ALGM Mon, Aug 23, 2021 28.37 28.75 27.95 28.30
204 NASDAQ ALGM Fri, Aug 20, 2021 28.04 28.94 27.93 28.25
203 NASDAQ ALGM Thu, Aug 19, 2021 27.55 28.13 27.28 27.88
202 NASDAQ ALGM Wed, Aug 18, 2021 27.60 28.28 27.60 27.83
201 NASDAQ ALGM Tue, Aug 17, 2021 28.79 28.91 27.68 28.14
200 NASDAQ ALGM Mon, Aug 16, 2021 29.60 30.06 28.61 29.13
199 NASDAQ ALGM Fri, Aug 13, 2021 29.06 29.61 28.84 29.59
198 NASDAQ ALGM Thu, Aug 12, 2021 28.72 29.25 28.30 29.16
197 NASDAQ ALGM Wed, Aug 11, 2021 29.23 29.48 28.68 28.92
196 NASDAQ ALGM Tue, Aug 10, 2021 28.86 29.29 28.40 29.23
195 NASDAQ ALGM Mon, Aug 9, 2021 28.50 29.05 28.12 28.72
194 NASDAQ ALGM Fri, Aug 6, 2021 28.58 29.12 28.44 28.53
193 NASDAQ ALGM Thu, Aug 5, 2021 28.50 28.96 28.23 28.89
192 NASDAQ ALGM Wed, Aug 4, 2021 28.15 28.63 28.02 28.52
191 NASDAQ ALGM Tue, Aug 3, 2021 27.73 28.24 27.25 28.22
190 NASDAQ ALGM Mon, Aug 2, 2021 27.50 28.24 27.50 27.73
189 NASDAQ ALGM Fri, Jul 30, 2021 26.90 27.46 26.18 27.41
188 NASDAQ ALGM Thu, Jul 29, 2021 25.91 27.58 25.51 27.12
187 NASDAQ ALGM Wed, Jul 28, 2021 24.98 25.49 24.79 25.28
186 NASDAQ ALGM Tue, Jul 27, 2021 25.72 25.75 24.44 24.93
185 NASDAQ ALGM Mon, Jul 26, 2021 26.12 26.35 25.71 25.86
184 NASDAQ ALGM Fri, Jul 23, 2021 25.95 26.23 25.44 26.17
183 NASDAQ ALGM Thu, Jul 22, 2021 26.55 26.55 25.77 25.88
182 NASDAQ ALGM Wed, Jul 21, 2021 25.97 26.76 25.87 26.66
181 NASDAQ ALGM Tue, Jul 20, 2021 25.60 26.25 25.14 26.01
180 NASDAQ ALGM Mon, Jul 19, 2021 24.72 25.49 24.29 25.48
179 NASDAQ ALGM Fri, Jul 16, 2021 26.08 26.19 25.10 25.23
178 NASDAQ ALGM Thu, Jul 15, 2021 26.65 26.65 25.62 26.03
177 NASDAQ ALGM Wed, Jul 14, 2021 27.64 27.96 26.67 26.77
176 NASDAQ ALGM Tue, Jul 13, 2021 27.92 27.98 27.05 27.30
175 NASDAQ ALGM Mon, Jul 12, 2021 27.64 28.04 27.41 27.97
174 NASDAQ ALGM Fri, Jul 9, 2021 27.50 27.64 26.98 27.53
173 NASDAQ ALGM Thu, Jul 8, 2021 26.71 27.14 26.24 27.09
172 NASDAQ ALGM Wed, Jul 7, 2021 28.24 28.40 27.41 27.66
171 NASDAQ ALGM Tue, Jul 6, 2021 27.72 28.83 27.50 28.24
170 NASDAQ ALGM Fri, Jul 2, 2021 27.53 27.70 27.33 27.64
169 NASDAQ ALGM Thu, Jul 1, 2021 27.60 27.73 27.07 27.37
168 NASDAQ ALGM Wed, Jun 30, 2021 27.80 28.00 27.46 27.70
167 NASDAQ ALGM Tue, Jun 29, 2021 27.75 27.99 27.59 27.75
166 NASDAQ ALGM Mon, Jun 28, 2021 27.42 27.79 27.28 27.71
165 NASDAQ ALGM Fri, Jun 25, 2021 27.33 27.66 27.14 27.32
164 NASDAQ ALGM Thu, Jun 24, 2021 26.77 27.46 26.77 27.42
163 NASDAQ ALGM Wed, Jun 23, 2021 26.54 26.88 26.46 26.61
162 NASDAQ ALGM Tue, Jun 22, 2021 26.44 27.00 26.25 26.54
161 NASDAQ ALGM Mon, Jun 21, 2021 26.50 26.88 26.18 26.55
160 NASDAQ ALGM Fri, Jun 18, 2021 26.89 26.97 25.81 26.55
159 NASDAQ ALGM Thu, Jun 17, 2021 27.13 27.74 26.96 27.18
158 NASDAQ ALGM Wed, Jun 16, 2021 27.26 27.72 27.05 27.27
157 NASDAQ ALGM Tue, Jun 15, 2021 27.85 28.27 27.19 27.25
156 NASDAQ ALGM Mon, Jun 14, 2021 27.58 28.19 27.34 27.86
155 NASDAQ ALGM Fri, Jun 11, 2021 27.10 27.50 27.10 27.47
154 NASDAQ ALGM Thu, Jun 10, 2021 27.15 27.47 27.04 27.40
153 NASDAQ ALGM Wed, Jun 9, 2021 27.35 27.48 27.09 27.29
152 NASDAQ ALGM Tue, Jun 8, 2021 27.08 27.50 27.05 27.36
151 NASDAQ ALGM Mon, Jun 7, 2021 26.79 27.02 26.43 26.84
150 NASDAQ ALGM Fri, Jun 4, 2021 26.50 26.98 26.22 26.93
149 NASDAQ ALGM Thu, Jun 3, 2021 26.48 27.00 26.08 26.28
148 NASDAQ ALGM Wed, Jun 2, 2021 26.18 26.65 25.76 26.65
147 NASDAQ ALGM Tue, Jun 1, 2021 26.31 26.44 25.42 26.22
146 NASDAQ ALGM Fri, May 28, 2021 26.78 26.97 26.18 26.21
145 NASDAQ ALGM Thu, May 27, 2021 25.96 26.94 25.26 26.71
144 NASDAQ ALGM Wed, May 26, 2021 25.47 26.31 24.71 26.01
143 NASDAQ ALGM Tue, May 25, 2021 25.14 25.87 24.97 25.58
142 NASDAQ ALGM Mon, May 24, 2021 24.18 25.03 23.99 24.90
141 NASDAQ ALGM Fri, May 21, 2021 24.71 24.96 23.78 24.02
140 NASDAQ ALGM Thu, May 20, 2021 24.08 24.69 23.89 24.59
139 NASDAQ ALGM Wed, May 19, 2021 23.08 24.24 23.08 23.99
138 NASDAQ ALGM Tue, May 18, 2021 23.88 24.46 23.63 23.68
137 NASDAQ ALGM Mon, May 17, 2021 23.55 23.95 23.27 23.80
136 NASDAQ ALGM Fri, May 14, 2021 23.29 23.96 23.08 23.73
135 NASDAQ ALGM Thu, May 13, 2021 23.30 23.83 22.05 22.88
134 NASDAQ ALGM Wed, May 12, 2021 24.10 24.42 22.71 22.86
133 NASDAQ ALGM Tue, May 11, 2021 23.00 24.68 22.54 24.45
132 NASDAQ ALGM Mon, May 10, 2021 24.66 24.66 23.80 23.94
131 NASDAQ ALGM Fri, May 7, 2021 24.76 25.25 24.46 24.79
130 NASDAQ ALGM Thu, May 6, 2021 25.66 26.00 24.63 24.85
129 NASDAQ ALGM Wed, May 5, 2021 24.30 25.59 24.21 25.24
128 NASDAQ ALGM Tue, May 4, 2021 24.01 24.48 23.42 24.11
127 NASDAQ ALGM Mon, May 3, 2021 24.75 24.75 24.18 24.36
126 NASDAQ ALGM Fri, Apr 30, 2021 24.85 25.58 24.60 24.68
125 NASDAQ ALGM Thu, Apr 29, 2021 26.00 26.18 25.16 25.33
124 NASDAQ ALGM Wed, Apr 28, 2021 26.50 26.77 25.35 25.85
123 NASDAQ ALGM Tue, Apr 27, 2021 26.68 27.06 26.52 26.59
122 NASDAQ ALGM Mon, Apr 26, 2021 27.00 27.16 26.58 26.86
121 NASDAQ ALGM Fri, Apr 23, 2021 25.94 27.58 25.93 27.06
120 NASDAQ ALGM Thu, Apr 22, 2021 26.08 26.96 25.84 26.00
119 NASDAQ ALGM Wed, Apr 21, 2021 24.85 26.13 24.63 26.09
118 NASDAQ ALGM Tue, Apr 20, 2021 25.40 25.68 24.69 25.00
117 NASDAQ ALGM Mon, Apr 19, 2021 26.50 26.73 25.43 25.65
116 NASDAQ ALGM Fri, Apr 16, 2021 26.73 27.38 26.31 26.73
115 NASDAQ ALGM Thu, Apr 15, 2021 26.49 27.41 25.93 26.76
114 NASDAQ ALGM Wed, Apr 14, 2021 26.35 26.96 25.92 26.09
113 NASDAQ ALGM Tue, Apr 13, 2021 26.35 26.53 25.64 26.48
112 NASDAQ ALGM Mon, Apr 12, 2021 27.30 27.30 26.15 26.25
111 NASDAQ ALGM Fri, Apr 9, 2021 27.61 27.70 27.01 27.40
110 NASDAQ ALGM Thu, Apr 8, 2021 27.76 27.99 27.31 27.88
109 NASDAQ ALGM Wed, Apr 7, 2021 27.15 27.75 26.96 27.42
108 NASDAQ ALGM Tue, Apr 6, 2021 27.87 28.27 26.94 27.64
107 NASDAQ ALGM Mon, Apr 5, 2021 27.52 28.00 26.73 28.00
106 NASDAQ ALGM Thu, Apr 1, 2021 25.57 27.32 25.57 27.26
105 NASDAQ ALGM Wed, Mar 31, 2021 25.48 26.39 25.16 25.35
104 NASDAQ ALGM Tue, Mar 30, 2021 24.44 25.03 23.70 24.92
103 NASDAQ ALGM Mon, Mar 29, 2021 25.14 25.17 24.40 24.68
102 NASDAQ ALGM Fri, Mar 26, 2021 24.38 25.40 24.31 25.27
101 NASDAQ ALGM Thu, Mar 25, 2021 23.58 24.59 23.39 24.43
100 NASDAQ ALGM Wed, Mar 24, 2021 25.70 26.40 23.71 23.91
99 NASDAQ ALGM Tue, Mar 23, 2021 26.68 26.68 25.35 25.78
98 NASDAQ ALGM Mon, Mar 22, 2021 26.17 27.48 25.74 26.85
97 NASDAQ ALGM Fri, Mar 19, 2021 25.90 26.75 25.55 26.04
96 NASDAQ ALGM Thu, Mar 18, 2021 26.36 27.08 26.06 26.07
95 NASDAQ ALGM Wed, Mar 17, 2021 26.44 26.95 25.65 26.92
94 NASDAQ ALGM Tue, Mar 16, 2021 26.94 28.08 26.53 26.83
93 NASDAQ ALGM Mon, Mar 15, 2021 26.85 27.00 26.14 26.88
92 NASDAQ ALGM Fri, Mar 12, 2021 26.60 27.14 25.96 26.79
91 NASDAQ ALGM Thu, Mar 11, 2021 25.83 27.25 25.83 26.96
90 NASDAQ ALGM Wed, Mar 10, 2021 25.63 26.08 24.98 25.29
89 NASDAQ ALGM Tue, Mar 9, 2021 25.79 26.40 25.41 25.83
88 NASDAQ ALGM Mon, Mar 8, 2021 25.37 26.36 24.89 25.14
87 NASDAQ ALGM Fri, Mar 5, 2021 25.92 26.43 24.31 25.63
86 NASDAQ ALGM Thu, Mar 4, 2021 26.35 26.93 23.81 25.45
85 NASDAQ ALGM Wed, Mar 3, 2021 27.00 27.44 26.41 26.65
84 NASDAQ ALGM Tue, Mar 2, 2021 26.87 27.16 26.26 26.94
83 NASDAQ ALGM Mon, Mar 1, 2021 26.61 27.19 26.53 27.17
82 NASDAQ ALGM Fri, Feb 26, 2021 27.07 27.46 25.68 26.14
81 NASDAQ ALGM Thu, Feb 25, 2021 27.90 28.19 26.31 26.72
80 NASDAQ ALGM Wed, Feb 24, 2021 28.61 29.03 27.04 28.29
79 NASDAQ ALGM Tue, Feb 23, 2021 29.43 29.67 27.71 28.94
78 NASDAQ ALGM Mon, Feb 22, 2021 29.75 30.10 29.10 29.46
77 NASDAQ ALGM Fri, Feb 19, 2021 30.50 30.74 29.84 30.14
76 NASDAQ ALGM Thu, Feb 18, 2021 30.07 30.57 29.53 30.29
75 NASDAQ ALGM Wed, Feb 17, 2021 30.44 30.44 29.91 30.30
74 NASDAQ ALGM Tue, Feb 16, 2021 30.76 30.85 29.63 30.49
73 NASDAQ ALGM Fri, Feb 12, 2021 30.97 31.00 29.81 30.40
72 NASDAQ ALGM Thu, Feb 11, 2021 30.56 30.75 29.45 30.54
71 NASDAQ ALGM Wed, Feb 10, 2021 30.99 31.20 30.28 30.46
70 NASDAQ ALGM Tue, Feb 9, 2021 31.26 31.29 30.02 30.46
69 NASDAQ ALGM Mon, Feb 8, 2021 30.50 31.24 30.01 30.84
68 NASDAQ ALGM Fri, Feb 5, 2021 30.74 31.20 28.86 30.19
67 NASDAQ ALGM Thu, Feb 4, 2021 30.09 31.89 29.62 31.66
66 NASDAQ ALGM Wed, Feb 3, 2021 31.39 32.29 28.50 29.02
65 NASDAQ ALGM Tue, Feb 2, 2021 30.87 32.04 29.66 32.01
64 NASDAQ ALGM Mon, Feb 1, 2021 29.28 30.48 28.16 30.36
63 NASDAQ ALGM Fri, Jan 29, 2021 30.00 30.05 27.74 27.92
62 NASDAQ ALGM Thu, Jan 28, 2021 30.00 30.36 28.81 29.49
61 NASDAQ ALGM Wed, Jan 27, 2021 30.92 30.92 28.65 29.35
60 NASDAQ ALGM Tue, Jan 26, 2021 32.89 33.36 30.68 30.82
59 NASDAQ ALGM Mon, Jan 25, 2021 34.20 34.40 31.51 31.85
58 NASDAQ ALGM Fri, Jan 22, 2021 34.17 34.33 32.96 33.50
57 NASDAQ ALGM Thu, Jan 21, 2021 33.08 34.57 32.57 34.10
56 NASDAQ ALGM Wed, Jan 20, 2021 32.49 33.69 32.21 32.82
55 NASDAQ ALGM Tue, Jan 19, 2021 33.08 33.50 31.58 32.29
54 NASDAQ ALGM Fri, Jan 15, 2021 33.30 34.66 31.58 32.72
53 NASDAQ ALGM Thu, Jan 14, 2021 33.00 34.47 31.81 33.37
52 NASDAQ ALGM Wed, Jan 13, 2021 31.92 33.33 31.88 32.95
51 NASDAQ ALGM Tue, Jan 12, 2021 30.28 31.90 30.20 31.35
50 NASDAQ ALGM Mon, Jan 11, 2021 28.82 30.33 28.72 30.20
49 NASDAQ ALGM Fri, Jan 8, 2021 30.00 30.18 28.45 29.19
48 NASDAQ ALGM Thu, Jan 7, 2021 28.25 31.15 28.16 29.94
47 NASDAQ ALGM Wed, Jan 6, 2021 25.82 28.27 25.32 28.07
46 NASDAQ ALGM Tue, Jan 5, 2021 25.77 26.60 25.61 26.16
45 NASDAQ ALGM Mon, Jan 4, 2021 26.98 27.59 24.86 25.52
44 NASDAQ ALGM Thu, Dec 31, 2020 25.72 27.49 25.60 26.66
43 NASDAQ ALGM Wed, Dec 30, 2020 26.68 28.00 25.35 25.58
42 NASDAQ ALGM Tue, Dec 29, 2020 26.40 26.58 25.60 26.58
41 NASDAQ ALGM Mon, Dec 28, 2020 25.06 26.16 24.51 26.03
40 NASDAQ ALGM Thu, Dec 24, 2020 25.80 25.80 24.65 24.79
39 NASDAQ ALGM Wed, Dec 23, 2020 27.77 27.77 24.09 24.81
38 NASDAQ ALGM Tue, Dec 22, 2020 26.50 27.77 26.50 27.34
37 NASDAQ ALGM Mon, Dec 21, 2020 25.76 26.40 24.68 26.14
36 NASDAQ ALGM Fri, Dec 18, 2020 26.42 26.84 25.19 25.36
35 NASDAQ ALGM Thu, Dec 17, 2020 26.99 27.23 25.00 26.25
34 NASDAQ ALGM Wed, Dec 16, 2020 28.00 28.21 26.25 26.52
33 NASDAQ ALGM Tue, Dec 15, 2020 27.77 27.97 26.80 27.37
32 NASDAQ ALGM Mon, Dec 14, 2020 26.65 27.20 26.13 26.80
31 NASDAQ ALGM Fri, Dec 11, 2020 27.50 27.90 25.80 26.08
30 NASDAQ ALGM Thu, Dec 10, 2020 25.46 27.79 25.05 26.52
29 NASDAQ ALGM Wed, Dec 9, 2020 26.51 27.56 24.52 25.37
28 NASDAQ ALGM Tue, Dec 8, 2020 28.11 28.28 26.54 26.60
27 NASDAQ ALGM Mon, Dec 7, 2020 28.42 28.42 26.50 27.74
26 NASDAQ ALGM Fri, Dec 4, 2020 28.00 29.48 27.00 28.00
25 NASDAQ ALGM Thu, Dec 3, 2020 25.94 28.56 25.13 27.12
24 NASDAQ ALGM Wed, Dec 2, 2020 24.18 26.79 24.03 25.71
23 NASDAQ ALGM Tue, Dec 1, 2020 23.51 25.45 23.13 24.73
22 NASDAQ ALGM Mon, Nov 30, 2020 26.00 26.50 23.71 23.95
21 NASDAQ ALGM Fri, Nov 27, 2020 25.60 25.90 25.00 25.41
20 NASDAQ ALGM Wed, Nov 25, 2020 24.20 24.86 23.83 24.00
19 NASDAQ ALGM Tue, Nov 24, 2020 22.31 25.53 21.92 23.63
18 NASDAQ ALGM Mon, Nov 23, 2020 23.50 24.00 21.86 21.86
17 NASDAQ ALGM Fri, Nov 20, 2020 22.73 23.77 22.42 22.79
16 NASDAQ ALGM Thu, Nov 19, 2020 21.67 23.93 21.67 22.53
15 NASDAQ ALGM Wed, Nov 18, 2020 22.20 22.51 21.50 21.60
14 NASDAQ ALGM Tue, Nov 17, 2020 21.01 24.24 20.93 21.96
13 NASDAQ ALGM Mon, Nov 16, 2020 21.50 22.21 20.69 21.02
12 NASDAQ ALGM Fri, Nov 13, 2020 22.13 22.35 20.60 20.82
11 NASDAQ ALGM Thu, Nov 12, 2020 22.00 23.23 21.81 21.95
10 NASDAQ ALGM Wed, Nov 11, 2020 22.18 22.81 21.64 21.98
9 NASDAQ ALGM Tue, Nov 10, 2020 26.06 26.69 21.70 21.84
8 NASDAQ ALGM Mon, Nov 9, 2020 25.25 27.50 24.30 26.22
7 NASDAQ ALGM Fri, Nov 6, 2020 22.92 24.95 22.40 24.00
6 NASDAQ ALGM Thu, Nov 5, 2020 21.00 24.43 21.00 22.75
5 NASDAQ ALGM Wed, Nov 4, 2020 21.11 22.51 20.60 21.00
4 NASDAQ ALGM Tue, Nov 3, 2020 19.75 21.43 19.50 21.00
3 NASDAQ ALGM Mon, Nov 2, 2020 18.30 19.80 17.92 19.75
2 NASDAQ ALGM Fri, Oct 30, 2020 17.49 18.73 16.78 18.30
1 NASDAQ ALGM Thu, Oct 29, 2020 19.40 19.74 17.02 17.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024