EODData

NASDAQ, ALGM:

05 Sep 2025
LAST:

30.57

CHANGE:
 0.47
OPEN:
30.51
HIGH:
30.98
ASK:
0.00
VOLUME:
1.41M
CHG(%):
1.56
PREV:
30.10
LOW:
30.29
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 2530.5130.9830.2930.571.41M
04 Sep 2529.5130.1528.9430.101.46M
03 Sep 2530.5030.6329.3729.831.14M
02 Sep 2530.0030.5729.4530.501.62M
29 Aug 2531.7931.9630.7230.851.2M
28 Aug 2531.8133.2031.7632.012.17M
27 Aug 2531.4231.8431.2331.461.78M
26 Aug 2531.9732.6731.4531.651.81M
25 Aug 2532.0132.1631.6031.76842.3K
22 Aug 2531.2232.9330.9432.131.37M

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:30.37
MA10:31.09
MA20:30.99
MA50:33.09
MA100:29.08
MA200:26.38
STO9:21.96
STO14:21.96
RSI14:48.96
WPR14:-67.83
MTM14:-0.26
ROC14:-0.01
ATR:1.12
Week High:31.96
Week Low:28.94
Month High:33.20
Month Low:28.94
Year High:38.45
Year Low:16.38
Volatility:9.14