investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$ALGM: Allegro MicroSystems, Inc. - Common Stock
Clear duplicates of prices
2025-11-17
ALGM
2025-11-17 00:01:49
0.00
0.00
-0.43%
ALGM
2025-11-17 05:01:16
28.33
0.00
-0.43%
ALGM
2025-11-17 06:01:21
25.91
24.73
-0.43%
ALGM
2025-11-17 07:01:13
28.33
24.75
-0.43%
ALGM
2025-11-17 08:01:18
25.84
24.75
-0.43%
ALGM
2025-11-17 09:01:11
25.71
24.75
-0.43%
ALGM
2025-11-17 09:50:22
8-K Sec report
https://www.sec.gov/Archives/edgar/data/8504/000149315225023782/0001493152-25-023782-index.htm
8-K - AgEagle Aerial Systems Inc. (0000008504) (Filer)
ALGM
2025-11-17 10:01:15
24.64
24.01
-0.04%
ALGM
2025-11-17 11:01:05
24.68
24.61
-0.20%
ALGM
2025-11-17 12:01:13
24.41
24.37
-1.30%
ALGM
2025-11-17 13:01:16
24.37
24.36
-1.38%
ALGM
2025-11-17 14:01:34
24.25
24.24
-1.82%
ALGM
2025-11-17 15:01:17
24.13
24.11
-2.37%
ALGM
2025-11-17 16:01:24
23.83
23.80
-3.52%
ALGM
2025-11-17 17:02:06
24.06
23.00
-4.35%
ALGM
2025-11-17 18:01:20
24.06
23.50
-4.45%
ALGM
2025-11-17 19:01:22
23.83
23.14
-2.87%
ALGM
2025-11-17 21:01:43
0.00
0.00
-2.87%
2025-11-18
ALGM
2025-11-18 06:01:25
23.63
23.20
0.08%
ALGM
2025-11-18 07:01:22
23.63
23.21
0.08%
ALGM
2025-11-18 11:01:27
23.20
23.15
-1.70%
ALGM
2025-11-18 12:01:11
23.02
23.00
-2.43%
ALGM
2025-11-18 13:01:14
23.32
23.26
-1.21%
ALGM
2025-11-18 14:01:13
23.45
23.41
-0.69%
ALGM
2025-11-18 15:01:18
23.37
23.34
-1.01%
ALGM
2025-11-18 16:01:17
23.38
23.34
-0.97%
ALGM
2025-11-18 17:01:22
23.66
23.00
-1.58%
ALGM
2025-11-18 18:01:15
23.66
23.00
-1.65%
ALGM
2025-11-18 21:02:28
0.00
0.00
-1.65%
ALGM
2025-11-18 22:01:18
23.66
23.00
-1.65%
2025-11-19
ALGM
2025-11-19 06:01:12
30.65
23.13
-1.65%
ALGM
2025-11-19 07:01:15
30.65
23.14
-1.65%
ALGM
2025-11-19 08:01:15
28.06
23.26
-0.21%
ALGM
2025-11-19 10:01:11
23.67
23.25
-0.21%
ALGM
2025-11-19 11:01:16
23.68
23.62
1.78%
ALGM
2025-11-19 12:01:13
23.37
23.32
0.55%
ALGM
2025-11-19 13:01:18
23.42
23.39
0.85%
ALGM
2025-11-19 14:01:14
23.25
23.23
0.08%
ALGM
2025-11-19 15:01:20
23.41
23.38
0.85%
ALGM
2025-11-19 16:01:21
23.27
23.26
0.25%
ALGM
2025-11-19 17:01:16
23.70
23.00
0.08%
ALGM
2025-11-19 18:01:19
23.70
23.30
0.86%
ALGM
2025-11-19 19:01:23
23.70
23.30
2.11%
ALGM
2025-11-19 20:01:38
23.70
23.51
2.11%
ALGM
2025-11-19 21:02:17
0.00
0.00
2.11%
2025-11-20
ALGM
2025-11-20 05:01:12
24.88
0.00
2.11%
ALGM
2025-11-20 06:01:15
24.88
20.95
2.11%
ALGM
2025-11-20 07:01:14
24.88
23.61
2.11%
ALGM
2025-11-20 08:01:19
24.88
23.61
3.32%
ALGM
2025-11-20 10:01:21
24.19
23.61
2.93%
ALGM
2025-11-20 11:01:22
24.00
23.92
3.10%
ALGM
2025-11-20 12:01:13
23.79
23.72
2.33%
ALGM
2025-11-20 13:01:28
23.37
23.33
0.47%
ALGM
2025-11-20 14:01:23
23.28
23.24
0.17%
ALGM
2025-11-20 15:01:25
23.17
23.12
-0.30%
ALGM
2025-11-20 16:01:31
23.16
23.14
-0.34%
ALGM
2025-11-20 17:01:31
23.07
22.69
-1.81%
ALGM
2025-11-20 18:01:47
23.07
22.69
-0.73%
ALGM
2025-11-20 21:01:59
0.00
0.00
-0.73%
2025-11-21
ALGM
2025-11-21 05:01:34
29.66
0.00
-0.73%
ALGM
2025-11-21 06:01:45
29.66
22.21
0.86%
ALGM
2025-11-21 07:01:31
24.52
22.26
-0.13%
ALGM
2025-11-21 08:01:27
22.72
22.26
-0.34%
ALGM
2025-11-21 09:01:29
23.67
22.56
-0.34%
ALGM
2025-11-21 10:02:31
23.83
22.92
-0.34%
ALGM
2025-11-21 11:01:18
22.70
22.64
-0.69%
ALGM
2025-11-21 12:01:18
22.74
22.71
-0.30%
ALGM
2025-11-21 13:01:29
23.69
23.64
3.62%
ALGM
2025-11-21 14:01:20
23.59
23.56
3.40%
ALGM
2025-11-21 15:01:39
23.76
23.70
4.00%
ALGM
2025-11-21 16:01:31
23.92
23.88
4.78%
ALGM
2025-11-21 17:01:28
24.55
23.75
5.55%
ALGM
2025-11-21 18:01:24
24.55
23.75
5.66%
ALGM
2025-11-21 19:01:27
24.55
23.75
5.13%
ALGM
2025-11-21 21:02:25
0.00
0.00
5.13%
2025-11-24
ALGM
2025-11-24 06:01:23
30.65
19.21
5.13%
ALGM
2025-11-24 07:01:26
30.65
23.00
5.13%
ALGM
2025-11-24 08:01:23
25.14
23.76
5.13%
ALGM
2025-11-24 09:01:16
25.14
24.08
5.13%
ALGM
2025-11-24 10:01:13
24.38
24.08
5.13%
ALGM
2025-11-24 11:01:17
24.39
24.34
1.36%
ALGM
2025-11-24 12:01:16
24.53
24.51
1.97%
ALGM
2025-11-24 13:01:17
24.60
24.59
2.28%
ALGM
2025-11-24 14:04:01
24.62
24.59
2.32%
ALGM
2025-11-24 15:01:23
24.80
24.78
3.16%
ALGM
2025-11-24 16:03:01
24.62
24.60
2.37%
ALGM
2025-11-24 17:01:43
25.00
24.45
3.33%
ALGM
2025-11-24 18:01:25
24.90
24.84
3.16%
ALGM
2025-11-24 19:01:20
25.00
24.45
3.32%
ALGM
2025-11-24 21:01:26
0.00
0.00
0.71%
2025-11-25
ALGM
2025-11-25 05:01:23
25.88
0.00
0.71%
ALGM
2025-11-25 06:01:54
25.19
24.53
0.71%
ALGM
2025-11-25 07:01:22
25.88
19.21
0.71%
ALGM
2025-11-25 08:01:24
25.14
21.24
0.71%
ALGM
2025-11-25 09:01:19
24.99
21.24
0.71%
ALGM
2025-11-25 10:01:24
25.14
24.01
0.50%
ALGM
2025-11-25 11:01:23
24.78
24.73
-0.29%
ALGM
2025-11-25 12:01:26
25.22
25.19
1.62%
ALGM
2025-11-25 13:01:15
25.36
25.33
2.16%
ALGM
2025-11-25 14:01:19
25.49
25.45
2.70%
ALGM
2025-11-25 15:01:14
25.47
25.45
2.70%
ALGM
2025-11-25 16:01:23
25.58
25.55
3.16%
ALGM
2025-11-25 17:01:21
26.00
25.20
3.82%
ALGM
2025-11-25 18:01:10
26.00
25.20
3.71%
ALGM
2025-11-25 19:01:02
26.00
25.20
4.71%
ALGM
2025-11-25 20:01:08
26.00
25.20
4.75%
ALGM
2025-11-25 21:01:18
0.00
0.00
4.75%
2025-11-26
ALGM
2025-11-26 06:01:19
26.45
25.68
1.09%
ALGM
2025-11-26 08:01:18
26.10
25.70
1.09%
ALGM
2025-11-26 09:01:11
25.99
25.70
1.09%
ALGM
2025-11-26 10:01:16
26.44
25.83
0.60%
ALGM
2025-11-26 11:01:15
26.02
25.96
1.05%
ALGM
2025-11-26 12:01:12
26.10
26.07
1.41%
ALGM
2025-11-26 13:01:33
25.85
25.84
0.44%
ALGM
2025-11-26 14:01:20
25.88
25.87
0.60%
ALGM
2025-11-26 15:01:15
26.00
25.97
1.05%
ALGM
2025-11-26 16:01:19
26.31
26.29
2.30%
ALGM
2025-11-26 17:01:20
26.33
25.73
0.36%
ALGM
2025-11-26 18:01:28
26.33
25.73
0.35%
ALGM
2025-11-26 21:01:24
0.00
0.00
0.35%
2025-11-27
ALGM
2025-11-27 19:01:18
26.33
25.73
0.35%
ALGM
2025-11-27 21:01:30
0.00
0.00
0.35%
2025-11-28
ALGM
2025-11-28 06:01:23
26.79
25.84
0.35%
ALGM
2025-11-28 07:01:12
30.39
26.01
0.97%
ALGM
2025-11-28 08:01:12
26.49
26.01
0.97%
ALGM
2025-11-28 09:01:08
26.88
25.83
1.13%
ALGM
2025-11-28 10:01:14
26.39
25.83
2.64%
ALGM
2025-11-28 11:01:10
26.35
26.32
1.94%
ALGM
2025-11-28 12:01:11
26.49
26.47
2.64%
ALGM
2025-11-28 13:01:12
26.65
26.64
3.22%
ALGM
2025-11-28 14:01:19
26.88
26.50
3.42%
ALGM
2025-11-28 15:01:17
26.88
26.00
3.41%
ALGM
2025-11-28 16:01:14
26.84
26.00
3.41%
ALGM
2025-11-28 17:01:15
26.68
26.00
0.00%
ALGM
2025-11-28 18:01:12
0.00
0.00
3.33%
2025-12-01
ALGM
2025-12-01 05:01:12
28.33
0.00
3.33%
ALGM
2025-12-01 06:01:15
28.33
22.95
3.33%
ALGM
2025-12-01 07:01:09
28.33
26.00
3.33%
ALGM
2025-12-01 08:01:13
26.68
26.21
3.33%
ALGM
2025-12-01 09:01:13
26.42
26.01
-1.86%
ALGM
2025-12-01 10:01:15
26.34
26.01
-1.86%
ALGM
2025-12-01 11:01:10
26.56
26.50
-0.66%
ALGM
2025-12-01 12:01:14
26.54
26.52
-0.62%
ALGM
2025-12-01 13:01:16
26.49
26.46
-0.85%
ALGM
2025-12-01 14:01:27
26.49
26.47
-0.81%
ALGM
2025-12-01 15:01:16
26.52
26.51
-0.66%
ALGM
2025-12-01 16:01:24
26.29
26.26
-1.63%
ALGM
2025-12-01 17:01:20
26.48
25.83
-2.79%
ALGM
2025-12-01 18:01:24
26.48
25.73
-2.70%
ALGM
2025-12-01 20:01:19
26.48
25.50
-2.25%
ALGM
2025-12-01 21:01:32
0.00
0.00
-2.25%
2025-12-02
ALGM
2025-12-02 06:01:27
26.48
25.91
-2.25%
ALGM
2025-12-02 09:01:15
26.48
25.98
-2.25%
ALGM
2025-12-02 10:01:19
27.50
26.06
-2.25%
ALGM
2025-12-02 11:01:14
26.44
26.37
1.69%
ALGM
2025-12-02 13:01:15
26.40
26.37
1.61%
ALGM
2025-12-02 14:01:09
26.43
26.40
1.72%
ALGM
2025-12-02 15:01:18
26.63
26.62
2.51%
ALGM
2025-12-02 16:01:16
26.82
26.81
3.18%
ALGM
2025-12-02 17:01:20
27.04
25.83
2.10%
ALGM
2025-12-02 18:01:11
27.04
25.50
3.70%
ALGM
2025-12-02 21:01:56
0.00
0.00
3.70%
2025-12-03
ALGM
2025-12-03 06:01:13
26.94
22.95
3.70%
ALGM
2025-12-03 07:01:23
28.50
24.00
3.70%
ALGM
2025-12-03 08:01:20
28.50
26.51
0.00%
ALGM
2025-12-03 09:01:16
27.97
26.53
0.73%
ALGM
2025-12-03 09:31:39
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1758766/000175876625000076/0001758766-25-000076-index.htm
8-K - STEM, INC. (0001758766) (Filer)
ALGM
2025-12-03 10:01:08
28.50
26.53
0.81%
ALGM
2025-12-03 11:01:17
27.18
27.09
2.31%
ALGM
2025-12-03 12:01:06
27.76
27.75
4.81%
ALGM
2025-12-03 13:01:11
28.08
28.05
5.97%
ALGM
2025-12-03 14:01:14
28.21
28.18
6.47%
ALGM
2025-12-03 15:01:26
28.57
28.56
7.93%
ALGM
2025-12-03 16:01:17
28.63
28.62
8.16%
ALGM
2025-12-03 17:01:35
29.25
28.34
9.20%
ALGM
2025-12-03 18:01:31
29.25
28.34
9.01%
ALGM
2025-12-03 19:01:18
29.25
28.34
8.71%
ALGM
2025-12-03 20:01:52
29.12
28.34
8.63%
ALGM
2025-12-03 21:02:13
0.00
0.00
8.63%
2025-12-04
ALGM
2025-12-04 05:01:27
29.74
26.00
8.63%
ALGM
2025-12-04 06:01:22
29.49
28.73
8.63%
ALGM
2025-12-04 07:01:26
29.50
28.73
1.06%
ALGM
2025-12-04 08:01:22
29.49
28.73
1.66%
ALGM
2025-12-04 09:01:33
29.07
28.73
0.23%
ALGM
2025-12-04 10:01:34
28.88
28.73
0.04%
ALGM
2025-12-04 11:06:05
28.40
28.32
-2.19%
ALGM
2025-12-04 12:01:09
28.54
28.52
-1.36%
ALGM
2025-12-04 13:04:37
28.74
28.73
-0.57%
ALGM
2025-12-04 14:01:19
28.75
28.73
-0.60%
ALGM
2025-12-04 15:01:26
28.85
28.84
-0.15%
ALGM
2025-12-04 16:01:53
28.94
28.92
0.15%
ALGM
2025-12-04 17:01:15
29.25
28.26
0.00%
ALGM
2025-12-04 18:01:13
29.25
28.26
-0.52%
ALGM
2025-12-04 20:01:18
29.17
28.43
-0.52%
ALGM
2025-12-04 21:02:12
0.00
0.00
-0.52%
2025-12-05
ALGM
2025-12-05 06:01:18
34.19
28.45
-0.52%
ALGM
2025-12-05 07:01:32
29.50
28.72
-0.52%
ALGM
2025-12-05 09:01:18
29.50
28.84
-0.52%
ALGM
2025-12-05 10:01:16
29.50
28.51
-0.52%
ALGM
2025-12-05 11:01:27
29.20
29.14
1.18%
ALGM
2025-12-05 12:01:09
29.43
29.40
2.11%
ALGM
2025-12-05 13:01:17
29.39
29.35
1.94%
ALGM
2025-12-05 14:01:10
29.38
29.36
1.94%
ALGM
2025-12-05 15:01:15
29.41
29.40
2.04%
ALGM
2025-12-05 16:01:32
29.31
29.30
1.70%
ALGM
2025-12-05 17:01:21
29.66
28.65
1.38%
ALGM
2025-12-05 18:01:07
29.66
28.65
1.39%
ALGM
2025-12-05 19:01:16
29.56
28.85
1.39%
ALGM
2025-12-05 20:01:18
29.66
28.65
-0.10%
ALGM
2025-12-05 21:01:52
0.00
0.00
-0.10%
2025-12-08
ALGM
2025-12-08 05:01:19
0.00
26.00
-0.10%
ALGM
2025-12-08 06:01:12
29.85
26.83
-0.10%
ALGM
2025-12-08 07:01:06
29.85
29.34
0.45%
ALGM
2025-12-08 10:01:22
29.84
28.66
0.59%
ALGM
2025-12-08 11:01:04
29.21
29.05
-0.45%
ALGM
2025-12-08 12:01:18
28.82
28.78
-1.39%
ALGM
2025-12-08 13:01:34
28.93
28.91
-1.01%
ALGM
2025-12-08 14:01:36
28.93
28.90
-1.01%
ALGM
2025-12-08 15:01:43
28.63
28.61
-2.05%
ALGM
2025-12-08 16:01:25
28.76
28.75
-1.56%
ALGM
2025-12-08 17:01:31
29.31
28.40
-1.60%
ALGM
2025-12-08 18:01:42
29.31
28.40
-1.57%
ALGM
2025-12-08 21:02:11
0.00
0.00
-1.57%
2025-12-09
ALGM
2025-12-09 05:01:26
0.00
28.70
-1.57%
ALGM
2025-12-09 06:01:30
29.02
28.70
-1.57%
ALGM
2025-12-09 08:01:26
32.50
28.59
-0.17%
ALGM
2025-12-09 09:01:19
31.50
28.62
-0.17%
ALGM
2025-12-09 10:02:14
31.50
28.00
-0.17%
ALGM
2025-12-09 11:01:22
28.82
28.71
0.07%
ALGM
2025-12-09 12:01:29
29.10
29.07
1.16%
ALGM
2025-12-09 13:01:29
29.23
29.22
1.61%
ALGM
2025-12-09 14:02:05
29.11
29.09
1.23%
ALGM
2025-12-09 15:02:06
29.10
29.09
1.23%
ALGM
2025-12-09 16:01:29
29.11
29.10
1.23%
ALGM
2025-12-09 17:02:20
29.30
28.70
0.75%
ALGM
2025-12-09 18:01:24
29.30
28.70
0.77%
ALGM
2025-12-09 21:01:43
0.00
0.00
0.77%
2025-12-10
ALGM
2025-12-10 06:01:41
29.23
28.82
0.77%
ALGM
2025-12-10 07:01:19
29.09
28.77
0.77%
ALGM
2025-12-10 08:01:25
29.29
28.80
0.77%
ALGM
2025-12-10 09:01:15
29.23
28.82
0.77%
ALGM
2025-12-10 10:01:24
29.24
28.82
1.01%
ALGM
2025-12-10 11:01:11
30.03
29.89
3.48%
ALGM
2025-12-10 12:01:11
29.54
29.47
1.81%
ALGM
2025-12-10 13:01:23
29.45
29.42
1.63%
ALGM
2025-12-10 13:32:52
Allegro MicroSystems, Inc. (ALGM) Presents at 53rd Annual Nasdaq Investor Conference Transcript
ALGM
2025-12-10 14:01:40
29.11
29.07
0.52%
ALGM
2025-12-10 15:01:10
29.08
28.95
0.07%
ALGM
2025-12-10 16:01:30
29.42
29.37
1.39%
ALGM
2025-12-10 17:01:09
29.85
28.70
1.08%
ALGM
2025-12-10 18:01:45
29.85
28.70
2.18%
ALGM
2025-12-10 21:01:16
0.00
0.00
2.18%
ALGM
2025-12-10 22:02:13
29.85
28.70
2.18%
2025-12-11
ALGM
2025-12-11 05:01:18
0.00
26.88
2.18%
ALGM
2025-12-11 06:01:23
34.19
26.88
2.18%
ALGM
2025-12-11 08:01:21
29.23
26.88
2.18%
ALGM
2025-12-11 09:01:09
33.63
26.88
2.18%
ALGM
2025-12-11 10:01:30
33.65
26.88
2.18%
ALGM
2025-12-11 11:01:41
28.66
28.54
-2.28%
ALGM
2025-12-11 12:01:31
28.68
28.62
-2.04%
ALGM
2025-12-11 13:01:25
28.39
28.35
-3.07%
ALGM
2025-12-11 14:01:23
28.28
28.26
-3.45%
ALGM
2025-12-11 15:01:25
28.22
28.16
-3.73%
ALGM
2025-12-11 16:01:26
28.32
28.26
-3.28%
ALGM
2025-12-11 17:01:15
29.29
27.93
-2.69%
ALGM
2025-12-11 18:02:27
29.04
27.93
-2.66%
ALGM
2025-12-11 20:01:14
29.04
28.00
-2.66%
ALGM
2025-12-11 21:01:22
0.00
0.00
-2.66%
2025-12-12
ALGM
2025-12-12 05:01:06
0.00
26.00
-2.66%
ALGM
2025-12-12 06:01:27
34.73
28.43
-2.66%
ALGM
2025-12-12 07:01:21
32.50
28.43
-2.66%
ALGM
2025-12-12 08:01:18
28.99
28.43
-2.66%
ALGM
2025-12-12 09:01:14
28.99
26.00
-0.17%
ALGM
2025-12-12 10:02:06
28.99
28.29
-0.65%
ALGM
2025-12-12 11:01:05
28.42
28.32
-0.34%
ALGM
2025-12-12 12:01:14
27.85
27.81
-3.04%
ALGM
2025-12-12 13:01:06
27.52
27.48
-3.35%
ALGM
2025-12-12 14:01:21
27.44
27.42
-3.59%
ALGM
2025-12-12 15:01:13
27.39
27.37
-3.76%
ALGM
2025-12-12 16:01:37
27.34
27.31
-3.96%
ALGM
2025-12-12 17:01:07
27.65
27.00
-4.68%
ALGM
2025-12-12 18:01:20
27.65
27.00
-4.81%
ALGM
2025-12-12 21:01:12
0.00
0.00
-4.81%
2025-12-15
ALGM
2025-12-15 05:01:13
38.00
26.88
-4.81%
ALGM
2025-12-15 06:01:18
34.73
27.15
-4.81%
ALGM
2025-12-15 07:01:17
34.73
27.15
0.25%
ALGM
2025-12-15 08:01:19
28.39
27.26
2.39%
ALGM
2025-12-15 09:01:16
29.00
26.88
2.39%
ALGM
2025-12-15 10:01:22
29.00
26.88
0.25%
ALGM
2025-12-15 11:01:12
27.38
27.35
0.88%
ALGM
2025-12-15 12:01:14
27.09
27.05
-0.11%
ALGM
2025-12-15 13:01:07
26.99
26.95
-0.39%
ALGM
2025-12-15 14:01:22
27.27
27.23
0.53%
ALGM
2025-12-15 15:01:20
27.15
27.13
0.14%
ALGM
2025-12-15 16:01:31
26.91
26.90
-0.67%
ALGM
2025-12-15 17:01:18
27.25
26.45
-1.23%
ALGM
2025-12-15 18:01:20
27.25
26.45
0.15%
ALGM
2025-12-15 21:01:23
0.00
0.00
0.15%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
