Quantcast

Allegro Merger Corp. Unit Historical Stock Prices

ALGRU 
$10.5
*  
0.05
0.47%
Get ALGRU Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading ALGRU now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 10.50 10.50 10.50 200
03/21/2019 10.5 10.5 10.5 10.5 200
03/20/2019 10.55 10.55 10.55 10.55 00
03/19/2019 10.55 10.55 10.55 10.55 00
03/18/2019 10.55 10.55 10.55 10.55 00
03/15/2019 10.55 10.55 10.55 10.55 00
03/14/2019 10.55 10.55 10.55 10.55 640
03/13/2019 10.51 10.51 10.51 10.51 00
03/12/2019 10.525 10.525 10.51 10.51 5,800
03/11/2019 10.5 10.5 10.5 10.5 00
03/08/2019 10.46 10.5 10.45 10.5 15,478
03/07/2019 10.45 10.45 10.45 10.45 10,000
03/06/2019 10.43 10.4327 10.43 10.43 400
03/05/2019 10.4 10.4 10.4 10.4 00
03/04/2019 10.4 10.4 10.4 10.4 100
03/01/2019 10.41 10.41 10.4 10.4 4,625
02/28/2019 10.44 10.44 10.41 10.41 5,200
02/27/2019 10.29 10.44 10.27 10.44 1,110
02/26/2019 10.44 10.44 10.44 10.44 1,300
02/25/2019 10.44 10.44 10.44 10.44 00
02/22/2019 10.44 10.44 10.44 10.44 1,300
02/21/2019 10.44 10.44 10.44 10.44 00
02/20/2019 10.44 10.44 10.44 10.44 5,000
02/19/2019 10.41 10.41 10.41 10.41 00
02/15/2019 10.41 10.41 10.41 10.41 00
02/14/2019 10.45 10.45 10.4085 10.41 825
02/13/2019 10.44 10.45 10.4 10.4 21,000
02/12/2019 10.3703 10.3703 10.3703 10.3703 00
02/11/2019 10.37 10.3703 10.37 10.3703 6,300
02/08/2019 10.37 10.37 10.37 10.37 00
02/07/2019 10.37 10.37 10.37 10.37 00
02/06/2019 10.37 10.37 10.37 10.37 00
02/05/2019 10.37 10.37 10.37 10.37 00
02/04/2019 10.37 10.37 10.37 10.37 502
02/01/2019 10.4 10.4 10.37 10.37 12,500
01/31/2019 10.37 10.37 10.37 10.37 00
01/30/2019 10.38 10.38 10.37 10.37 45,000
01/29/2019 10.38 10.38 10.38 10.38 400
01/28/2019 10.38 10.38 10.38 10.38 1,050
01/25/2019 10.34 10.34 10.34 10.34 1,000
01/24/2019 10.28 10.28 10.28 10.28 00
01/23/2019 10.35 10.35 10.28 10.28 850
01/22/2019 10.35 10.35 10.35 10.35 00
01/18/2019 10.35 10.35 10.35 10.35 1,000
01/17/2019 10.33 10.33 10.33 10.33 00
01/16/2019 10.25 10.33 10.25 10.33 1,002
01/15/2019 10.4 10.4 10.4 10.4 00
01/14/2019 10.4 10.4 10.4 10.4 200
01/11/2019 10.35 10.35 10.35 10.35 1,000
01/10/2019 10.32 10.32 10.32 10.32 00
01/09/2019 10.32 10.32 10.32 10.32 00
01/08/2019 10.32 10.32 10.32 10.32 00
01/07/2019 10.32 10.32 10.32 10.32 00
01/04/2019 10.32 10.32 10.32 10.32 00
01/03/2019 10.32 10.32 10.32 10.32 00
01/02/2019 10.32 10.32 10.32 10.32 00
12/31/2018 10.32 10.32 10.32 10.32 500
12/28/2018 10.31 10.31 10.31 10.31 00
12/27/2018 10.31 10.31 10.31 10.31 00
12/26/2018 10.31 10.31 10.31 10.31 00
12/24/2018 10.31 10.31 10.31 10.31 00
12/21/2018 10.31 10.31 10.31 10.31 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio