investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ALGM: Allegro MicroSystems, Inc. - Common Stock





Clear duplicates of prices



2025-11-24
ALGM 2025-11-24 00:10:240.00 0.00 5.13%
ALGM 2025-11-24 06:01:2330.65 19.21 5.13%
ALGM 2025-11-24 07:01:2630.65 23.00 5.13%
ALGM 2025-11-24 08:01:2325.14 23.76 5.13%
ALGM 2025-11-24 09:01:1625.14 24.08 5.13%
ALGM 2025-11-24 10:01:1324.38 24.08 5.13%
ALGM 2025-11-24 11:01:1724.39 24.34 1.36%
ALGM 2025-11-24 12:01:1624.53 24.51 1.97%
ALGM 2025-11-24 13:01:1724.60 24.59 2.28%
ALGM 2025-11-24 14:04:0124.62 24.59 2.32%
ALGM 2025-11-24 15:01:2324.80 24.78 3.16%
ALGM 2025-11-24 16:03:0124.62 24.60 2.37%
ALGM 2025-11-24 17:01:4325.00 24.45 3.33%
ALGM 2025-11-24 18:01:2524.90 24.84 3.16%
ALGM 2025-11-24 19:01:2025.00 24.45 3.32%
ALGM 2025-11-24 21:01:260.00 0.00 0.71%
2025-11-25
ALGM 2025-11-25 05:01:2325.88 0.00 0.71%
ALGM 2025-11-25 06:01:5425.19 24.53 0.71%
ALGM 2025-11-25 07:01:2225.88 19.21 0.71%
ALGM 2025-11-25 08:01:2425.14 21.24 0.71%
ALGM 2025-11-25 09:01:1924.99 21.24 0.71%
ALGM 2025-11-25 10:01:2425.14 24.01 0.50%
ALGM 2025-11-25 11:01:2324.78 24.73 -0.29%
ALGM 2025-11-25 12:01:2625.22 25.19 1.62%
ALGM 2025-11-25 13:01:1525.36 25.33 2.16%
ALGM 2025-11-25 14:01:1925.49 25.45 2.70%
ALGM 2025-11-25 15:01:1425.47 25.45 2.70%
ALGM 2025-11-25 16:01:2325.58 25.55 3.16%
ALGM 2025-11-25 17:01:2126.00 25.20 3.82%
ALGM 2025-11-25 18:01:1026.00 25.20 3.71%
ALGM 2025-11-25 19:01:0226.00 25.20 4.71%
ALGM 2025-11-25 20:01:0826.00 25.20 4.75%
ALGM 2025-11-25 21:01:180.00 0.00 4.75%
2025-11-26
ALGM 2025-11-26 06:01:1926.45 25.68 1.09%
ALGM 2025-11-26 08:01:1826.10 25.70 1.09%
ALGM 2025-11-26 09:01:1125.99 25.70 1.09%
ALGM 2025-11-26 10:01:1626.44 25.83 0.60%
ALGM 2025-11-26 11:01:1526.02 25.96 1.05%
ALGM 2025-11-26 12:01:1226.10 26.07 1.41%
ALGM 2025-11-26 13:01:3325.85 25.84 0.44%
ALGM 2025-11-26 14:01:2025.88 25.87 0.60%
ALGM 2025-11-26 15:01:1526.00 25.97 1.05%
ALGM 2025-11-26 16:01:1926.31 26.29 2.30%
ALGM 2025-11-26 17:01:2026.33 25.73 0.36%
ALGM 2025-11-26 18:01:2826.33 25.73 0.35%
ALGM 2025-11-26 21:01:240.00 0.00 0.35%
2025-11-27
ALGM 2025-11-27 19:01:1826.33 25.73 0.35%
ALGM 2025-11-27 21:01:300.00 0.00 0.35%
2025-11-28
ALGM 2025-11-28 06:01:2326.79 25.84 0.35%
ALGM 2025-11-28 07:01:1230.39 26.01 0.97%
ALGM 2025-11-28 08:01:1226.49 26.01 0.97%
ALGM 2025-11-28 09:01:0826.88 25.83 1.13%
ALGM 2025-11-28 10:01:1426.39 25.83 2.64%
ALGM 2025-11-28 11:01:1026.35 26.32 1.94%
ALGM 2025-11-28 12:01:1126.49 26.47 2.64%
ALGM 2025-11-28 13:01:1226.65 26.64 3.22%
ALGM 2025-11-28 14:01:1926.88 26.50 3.42%
ALGM 2025-11-28 15:01:1726.88 26.00 3.41%
ALGM 2025-11-28 16:01:1426.84 26.00 3.41%
ALGM 2025-11-28 17:01:1526.68 26.00 0.00%
ALGM 2025-11-28 18:01:120.00 0.00 3.33%
2025-12-01
ALGM 2025-12-01 05:01:1228.33 0.00 3.33%
ALGM 2025-12-01 06:01:1528.33 22.95 3.33%
ALGM 2025-12-01 07:01:0928.33 26.00 3.33%
ALGM 2025-12-01 08:01:1326.68 26.21 3.33%
ALGM 2025-12-01 09:01:1326.42 26.01 -1.86%
ALGM 2025-12-01 10:01:1526.34 26.01 -1.86%
ALGM 2025-12-01 11:01:1026.56 26.50 -0.66%
ALGM 2025-12-01 12:01:1426.54 26.52 -0.62%
ALGM 2025-12-01 13:01:1626.49 26.46 -0.85%
ALGM 2025-12-01 14:01:2726.49 26.47 -0.81%
ALGM 2025-12-01 15:01:1626.52 26.51 -0.66%
ALGM 2025-12-01 16:01:2426.29 26.26 -1.63%
ALGM 2025-12-01 17:01:2026.48 25.83 -2.79%
ALGM 2025-12-01 18:01:2426.48 25.73 -2.70%
ALGM 2025-12-01 20:01:1926.48 25.50 -2.25%
ALGM 2025-12-01 21:01:320.00 0.00 -2.25%
2025-12-02
ALGM 2025-12-02 06:01:2726.48 25.91 -2.25%
ALGM 2025-12-02 09:01:1526.48 25.98 -2.25%
ALGM 2025-12-02 10:01:1927.50 26.06 -2.25%
ALGM 2025-12-02 11:01:1426.44 26.37 1.69%
ALGM 2025-12-02 13:01:1526.40 26.37 1.61%
ALGM 2025-12-02 14:01:0926.43 26.40 1.72%
ALGM 2025-12-02 15:01:1826.63 26.62 2.51%
ALGM 2025-12-02 16:01:1626.82 26.81 3.18%
ALGM 2025-12-02 17:01:2027.04 25.83 2.10%
ALGM 2025-12-02 18:01:1127.04 25.50 3.70%
ALGM 2025-12-02 21:01:560.00 0.00 3.70%
2025-12-03
ALGM 2025-12-03 06:01:1326.94 22.95 3.70%
ALGM 2025-12-03 07:01:2328.50 24.00 3.70%
ALGM 2025-12-03 08:01:2028.50 26.51 0.00%
ALGM 2025-12-03 09:01:1627.97 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 10:01:0828.50 26.53 0.81%
ALGM 2025-12-03 11:01:1727.18 27.09 2.31%
ALGM 2025-12-03 12:01:0627.76 27.75 4.81%
ALGM 2025-12-03 13:01:1128.08 28.05 5.97%
ALGM 2025-12-03 14:01:1428.21 28.18 6.47%
ALGM 2025-12-03 15:01:2628.57 28.56 7.93%
ALGM 2025-12-03 16:01:1728.63 28.62 8.16%
ALGM 2025-12-03 17:01:3529.25 28.34 9.20%
ALGM 2025-12-03 18:01:3129.25 28.34 9.01%
ALGM 2025-12-03 19:01:1829.25 28.34 8.71%
ALGM 2025-12-03 20:01:5229.12 28.34 8.63%
ALGM 2025-12-03 21:02:130.00 0.00 8.63%
2025-12-04
ALGM 2025-12-04 05:01:2729.74 26.00 8.63%
ALGM 2025-12-04 06:01:2229.49 28.73 8.63%
ALGM 2025-12-04 07:01:2629.50 28.73 1.06%
ALGM 2025-12-04 08:01:2229.49 28.73 1.66%
ALGM 2025-12-04 09:01:3329.07 28.73 0.23%
ALGM 2025-12-04 10:01:3428.88 28.73 0.04%
ALGM 2025-12-04 11:06:0528.40 28.32 -2.19%
ALGM 2025-12-04 12:01:0928.54 28.52 -1.36%
ALGM 2025-12-04 13:04:3728.74 28.73 -0.57%
ALGM 2025-12-04 14:01:1928.75 28.73 -0.60%
ALGM 2025-12-04 15:01:2628.85 28.84 -0.15%
ALGM 2025-12-04 16:01:5328.94 28.92 0.15%
ALGM 2025-12-04 17:01:1529.25 28.26 0.00%
ALGM 2025-12-04 18:01:1329.25 28.26 -0.52%
ALGM 2025-12-04 20:01:1829.17 28.43 -0.52%
ALGM 2025-12-04 21:02:120.00 0.00 -0.52%
2025-12-05
ALGM 2025-12-05 06:01:1834.19 28.45 -0.52%
ALGM 2025-12-05 07:01:3229.50 28.72 -0.52%
ALGM 2025-12-05 09:01:1829.50 28.84 -0.52%
ALGM 2025-12-05 10:01:1629.50 28.51 -0.52%
ALGM 2025-12-05 11:01:2729.20 29.14 1.18%
ALGM 2025-12-05 12:01:0929.43 29.40 2.11%
ALGM 2025-12-05 13:01:1729.39 29.35 1.94%
ALGM 2025-12-05 14:01:1029.38 29.36 1.94%
ALGM 2025-12-05 15:01:1529.41 29.40 2.04%
ALGM 2025-12-05 16:01:3229.31 29.30 1.70%
ALGM 2025-12-05 17:01:2129.66 28.65 1.38%
ALGM 2025-12-05 18:01:0729.66 28.65 1.39%
ALGM 2025-12-05 19:01:1629.56 28.85 1.39%
ALGM 2025-12-05 20:01:1829.66 28.65 -0.10%
ALGM 2025-12-05 21:01:520.00 0.00 -0.10%
2025-12-08
ALGM 2025-12-08 05:01:190.00 26.00 -0.10%
ALGM 2025-12-08 06:01:1229.85 26.83 -0.10%
ALGM 2025-12-08 07:01:0629.85 29.34 0.45%
ALGM 2025-12-08 10:01:2229.84 28.66 0.59%
ALGM 2025-12-08 11:01:0429.21 29.05 -0.45%
ALGM 2025-12-08 12:01:1828.82 28.78 -1.39%
ALGM 2025-12-08 13:01:3428.93 28.91 -1.01%
ALGM 2025-12-08 14:01:3628.93 28.90 -1.01%
ALGM 2025-12-08 15:01:4328.63 28.61 -2.05%
ALGM 2025-12-08 16:01:2528.76 28.75 -1.56%
ALGM 2025-12-08 17:01:3129.31 28.40 -1.60%
ALGM 2025-12-08 18:01:4229.31 28.40 -1.57%
ALGM 2025-12-08 21:02:110.00 0.00 -1.57%
2025-12-09
ALGM 2025-12-09 05:01:260.00 28.70 -1.57%
ALGM 2025-12-09 06:01:3029.02 28.70 -1.57%
ALGM 2025-12-09 08:01:2632.50 28.59 -0.17%
ALGM 2025-12-09 09:01:1931.50 28.62 -0.17%
ALGM 2025-12-09 10:02:1431.50 28.00 -0.17%
ALGM 2025-12-09 11:01:2228.82 28.71 0.07%
ALGM 2025-12-09 12:01:2929.10 29.07 1.16%
ALGM 2025-12-09 13:01:2929.23 29.22 1.61%
ALGM 2025-12-09 14:02:0529.11 29.09 1.23%
ALGM 2025-12-09 15:02:0629.10 29.09 1.23%
ALGM 2025-12-09 16:01:2929.11 29.10 1.23%
ALGM 2025-12-09 17:02:2029.30 28.70 0.75%
ALGM 2025-12-09 18:01:2429.30 28.70 0.77%
ALGM 2025-12-09 21:01:430.00 0.00 0.77%
2025-12-10
ALGM 2025-12-10 06:01:4129.23 28.82 0.77%
ALGM 2025-12-10 07:01:1929.09 28.77 0.77%
ALGM 2025-12-10 08:01:2529.29 28.80 0.77%
ALGM 2025-12-10 09:01:1529.23 28.82 0.77%
ALGM 2025-12-10 10:01:2429.24 28.82 1.01%
ALGM 2025-12-10 11:01:1130.03 29.89 3.48%
ALGM 2025-12-10 12:01:1129.54 29.47 1.81%
ALGM 2025-12-10 13:01:2329.45 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 14:01:4029.11 29.07 0.52%
ALGM 2025-12-10 15:01:1029.08 28.95 0.07%
ALGM 2025-12-10 16:01:3029.42 29.37 1.39%
ALGM 2025-12-10 17:01:0929.85 28.70 1.08%
ALGM 2025-12-10 18:01:4529.85 28.70 2.18%
ALGM 2025-12-10 21:01:160.00 0.00 2.18%
ALGM 2025-12-10 22:02:1329.85 28.70 2.18%
2025-12-11
ALGM 2025-12-11 05:01:180.00 26.88 2.18%
ALGM 2025-12-11 06:01:2334.19 26.88 2.18%
ALGM 2025-12-11 08:01:2129.23 26.88 2.18%
ALGM 2025-12-11 09:01:0933.63 26.88 2.18%
ALGM 2025-12-11 10:01:3033.65 26.88 2.18%
ALGM 2025-12-11 11:01:4128.66 28.54 -2.28%
ALGM 2025-12-11 12:01:3128.68 28.62 -2.04%
ALGM 2025-12-11 13:01:2528.39 28.35 -3.07%
ALGM 2025-12-11 14:01:2328.28 28.26 -3.45%
ALGM 2025-12-11 15:01:2528.22 28.16 -3.73%
ALGM 2025-12-11 16:01:2628.32 28.26 -3.28%
ALGM 2025-12-11 17:01:1529.29 27.93 -2.69%
ALGM 2025-12-11 18:02:2729.04 27.93 -2.66%
ALGM 2025-12-11 20:01:1429.04 28.00 -2.66%
ALGM 2025-12-11 21:01:220.00 0.00 -2.66%
2025-12-12
ALGM 2025-12-12 05:01:060.00 26.00 -2.66%
ALGM 2025-12-12 06:01:2734.73 28.43 -2.66%
ALGM 2025-12-12 07:01:2132.50 28.43 -2.66%
ALGM 2025-12-12 08:01:1828.99 28.43 -2.66%
ALGM 2025-12-12 09:01:1428.99 26.00 -0.17%
ALGM 2025-12-12 10:02:0628.99 28.29 -0.65%
ALGM 2025-12-12 11:01:0528.42 28.32 -0.34%
ALGM 2025-12-12 12:01:1427.85 27.81 -3.04%
ALGM 2025-12-12 13:01:0627.52 27.48 -3.35%
ALGM 2025-12-12 14:01:2127.44 27.42 -3.59%
ALGM 2025-12-12 15:01:1327.39 27.37 -3.76%
ALGM 2025-12-12 16:01:3727.34 27.31 -3.96%
ALGM 2025-12-12 17:01:0727.65 27.00 -4.68%
ALGM 2025-12-12 18:01:2027.65 27.00 -4.81%
ALGM 2025-12-12 21:01:120.00 0.00 -4.81%
2025-12-15
ALGM 2025-12-15 05:01:1338.00 26.88 -4.81%
ALGM 2025-12-15 06:01:1834.73 27.15 -4.81%
ALGM 2025-12-15 07:01:1734.73 27.15 0.25%
ALGM 2025-12-15 08:01:1928.39 27.26 2.39%
ALGM 2025-12-15 09:01:1629.00 26.88 2.39%
ALGM 2025-12-15 10:01:2229.00 26.88 0.25%
ALGM 2025-12-15 11:01:1227.38 27.35 0.88%
ALGM 2025-12-15 12:01:1427.09 27.05 -0.11%
ALGM 2025-12-15 13:01:0726.99 26.95 -0.39%
ALGM 2025-12-15 14:01:2227.27 27.23 0.53%
ALGM 2025-12-15 15:01:2027.15 27.13 0.14%
ALGM 2025-12-15 16:01:3126.91 26.90 -0.67%
ALGM 2025-12-15 17:01:1827.25 26.45 -1.23%
ALGM 2025-12-15 18:01:2027.25 26.45 0.15%
ALGM 2025-12-15 21:01:230.00 0.00 0.15%
2025-12-16
ALGM 2025-12-16 05:01:160.00 25.88 0.15%
ALGM 2025-12-16 06:01:2034.73 25.88 0.15%
ALGM 2025-12-16 07:01:1534.73 26.11 0.15%
ALGM 2025-12-16 08:01:3530.52 26.11 0.15%
ALGM 2025-12-16 09:01:1730.52 26.16 0.15%
ALGM 2025-12-16 10:01:3326.89 26.22 0.15%
ALGM 2025-12-16 11:01:1326.55 26.51 -0.63%
ALGM 2025-12-16 12:01:1226.12 26.09 -2.25%
ALGM 2025-12-16 13:01:0826.23 26.19 -1.84%
ALGM 2025-12-16 14:01:1426.00 25.96 -2.66%
ALGM 2025-12-16 15:01:1125.88 25.85 -3.10%
ALGM 2025-12-16 16:01:1526.04 26.01 -2.51%
ALGM 2025-12-16 17:01:1126.75 25.69 -1.73%
ALGM 2025-12-16 17:23:58
8-K Sec report https://www.sec.gov/Archives/edgar/data/1758766/000175876625000081/0001758766-25-000081-index.htm
8-K - STEM, INC. (0001758766) (Filer)
ALGM 2025-12-16 18:01:1426.57 25.86 -1.76%
ALGM 2025-12-16 19:01:1626.75 25.98 -3.07%
ALGM 2025-12-16 20:01:1726.75 25.93 -3.07%
ALGM 2025-12-16 21:01:140.00 0.00 -3.07%
2025-12-17
ALGM 2025-12-17 05:01:1932.00 0.00 -3.07%
ALGM 2025-12-17 06:01:2832.00 26.18 -3.07%
ALGM 2025-12-17 07:01:1832.00 26.24 -3.07%
ALGM 2025-12-17 08:01:2528.00 26.30 -3.07%
ALGM 2025-12-17 09:01:1526.75 26.24 -3.07%
ALGM 2025-12-17 10:01:1527.93 26.26 -3.07%
ALGM 2025-12-17 11:01:3226.46 26.41 0.71%
ALGM 2025-12-17 12:01:2125.64 25.62 -2.25%
ALGM 2025-12-17 13:01:0925.47 25.45 -2.92%
ALGM 2025-12-17 14:01:2225.67 25.62 -2.10%
ALGM 2025-12-17 15:01:1425.84 25.81 -1.57%
ALGM 2025-12-17 16:01:3125.64 25.61 -2.21%
ALGM 2025-12-17 17:01:3525.98 25.33 -2.81%
ALGM 2025-12-17 18:01:2225.98 25.33 -2.86%
ALGM 2025-12-17 21:01:420.00 0.00 -2.86%
2025-12-18
ALGM 2025-12-18 06:01:2034.73 19.21 -2.86%
ALGM 2025-12-18 07:01:1234.73 21.04 -2.86%
ALGM 2025-12-18 08:01:2230.52 22.41 -2.86%
ALGM 2025-12-18 10:01:1626.33 25.58 -2.86%
ALGM 2025-12-18 11:01:1526.86 26.78 5.07%
ALGM 2025-12-18 12:01:1426.58 26.55 4.23%
ALGM 2025-12-18 13:01:0826.70 26.67 4.65%
ALGM 2025-12-18 14:01:1726.78 26.76 4.92%
ALGM 2025-12-18 15:01:1826.57 26.50 4.04%
ALGM 2025-12-18 16:01:2526.50 26.48 3.89%
ALGM 2025-12-18 17:01:1426.94 24.78 3.62%
ALGM 2025-12-18 18:01:2126.76 26.05 3.73%
ALGM 2025-12-18 19:01:1426.94 25.91 3.73%
ALGM 2025-12-18 20:01:1826.42 26.40 3.73%
ALGM 2025-12-18 21:01:250.00 0.00 3.73%
2025-12-19
ALGM 2025-12-19 05:01:220.00 26.00 3.73%
ALGM 2025-12-19 06:01:2034.73 26.32 3.73%
ALGM 2025-12-19 07:55:29
8-K Sec report https://www.sec.gov/Archives/edgar/data/85961/000162828025058084/0001628280-25-058084-index.htm
8-K - RYDER SYSTEM INC (0000085961) (Filer)
ALGM 2025-12-19 08:01:1530.52 26.32 3.73%
ALGM 2025-12-19 09:01:0626.83 26.32 3.73%
ALGM 2025-12-19 10:01:1927.52 26.50 0.43%
ALGM 2025-12-19 11:01:0726.67 26.57 0.75%
ALGM 2025-12-19 12:01:3926.41 26.39 -0.12%
ALGM 2025-12-19 13:01:1526.70 26.67 1.02%
ALGM 2025-12-19 14:01:4026.72 26.69 1.14%
ALGM 2025-12-19 15:01:2926.73 26.70 1.14%
ALGM 2025-12-19 16:01:2526.73 26.71 1.14%
ALGM 2025-12-19 17:02:3427.19 26.72 1.10%
ALGM 2025-12-19 18:01:2228.05 25.90 1.06%
ALGM 2025-12-19 20:01:1928.05 26.16 1.06%
ALGM 2025-12-19 21:01:270.00 0.00 1.06%
2025-12-22
ALGM 2025-12-22 06:01:2534.73 26.71 1.06%
ALGM 2025-12-22 08:01:2528.11 26.85 1.06%
ALGM 2025-12-22 09:01:1528.11 26.93 1.06%
ALGM 2025-12-22 11:01:1027.18 27.14 1.63%
ALGM 2025-12-22 12:01:1927.14 27.11 1.63%
ALGM 2025-12-22 13:01:1527.02 27.00 1.21%
ALGM 2025-12-22 14:01:3427.07 27.03 1.36%
ALGM 2025-12-22 15:01:1827.03 27.01 1.25%
ALGM 2025-12-22 16:01:3026.85 26.83 0.57%
ALGM 2025-12-22 17:01:2126.72 26.50 0.23%
ALGM 2025-12-22 18:01:2926.72 26.50 0.00%
ALGM 2025-12-22 21:01:200.00 0.00 0.00%
2025-12-23
ALGM 2025-12-23 05:02:080.00 23.00 0.00%


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.