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

$ALGM: Allegro MicroSystems, Inc. - Common Stock





Clear duplicates of prices



2025-10-31
ALGM 2025-10-31 18:01:2031.50 30.05 -0.56%
ALGM 2025-10-31 19:01:0631.50 29.80 -0.56%
ALGM 2025-10-31 20:01:150.00 0.00 -0.56%
2025-11-03
ALGM 2025-11-03 06:01:1639.00 25.79 1.12%
ALGM 2025-11-03 07:01:1132.85 25.79 1.12%
ALGM 2025-11-03 08:01:2031.29 27.63 1.12%
ALGM 2025-11-03 09:01:1030.21 30.00 0.96%
ALGM 2025-11-03 10:01:1630.21 29.98 0.93%
ALGM 2025-11-03 11:01:1329.89 29.80 -0.23%
ALGM 2025-11-03 12:01:1929.43 29.39 -1.68%
ALGM 2025-11-03 13:01:1729.25 29.21 -2.35%
ALGM 2025-11-03 14:01:3329.02 28.98 -3.04%
ALGM 2025-11-03 15:01:1329.07 29.04 -2.81%
ALGM 2025-11-03 16:01:2229.20 29.19 -2.41%
ALGM 2025-11-03 17:02:5029.00 28.80 -3.24%
ALGM 2025-11-03 18:01:2629.50 27.15 -3.07%
ALGM 2025-11-03 19:01:2530.30 27.15 -3.07%
ALGM 2025-11-03 20:01:2528.85 27.15 -3.58%
ALGM 2025-11-03 21:02:030.00 0.00 -2.01%
ALGM 2025-11-03 22:01:5930.30 27.15 -2.01%
2025-11-04
ALGM 2025-11-04 05:01:400.00 26.00 -2.01%
ALGM 2025-11-04 06:01:1328.11 27.01 -2.77%
ALGM 2025-11-04 07:01:2028.05 27.01 -2.97%
ALGM 2025-11-04 08:01:1728.05 27.12 -3.01%
ALGM 2025-11-04 09:01:0528.03 27.93 -3.01%
ALGM 2025-11-04 10:01:1528.49 27.61 -4.75%
ALGM 2025-11-04 11:01:0528.61 28.52 -1.37%
ALGM 2025-11-04 12:01:1328.26 28.24 -2.31%
ALGM 2025-11-04 13:01:0828.11 28.07 -2.77%
ALGM 2025-11-04 14:01:1827.90 27.87 -3.54%
ALGM 2025-11-04 15:05:4927.75 27.72 -3.98%
ALGM 2025-11-04 16:02:2227.84 27.82 -3.68%
ALGM 2025-11-04 17:01:1927.98 27.25 -5.01%
ALGM 2025-11-04 18:01:2327.98 27.25 -4.11%
ALGM 2025-11-04 19:01:2828.60 27.25 -4.11%
ALGM 2025-11-04 20:02:3528.60 27.25 -3.70%
ALGM 2025-11-04 21:01:3828.60 27.25 -3.94%
2025-11-05
ALGM 2025-11-05 05:01:170.00 27.00 -3.94%
ALGM 2025-11-05 06:01:2231.69 27.01 -3.94%
ALGM 2025-11-05 07:01:1531.69 27.00 -3.94%
ALGM 2025-11-05 08:01:3528.14 27.12 -3.94%
ALGM 2025-11-05 09:01:1727.70 27.36 -3.94%
ALGM 2025-11-05 10:01:2428.14 27.36 -3.94%
ALGM 2025-11-05 11:01:1127.71 27.66 0.83%
ALGM 2025-11-05 12:01:1127.53 27.49 0.21%
ALGM 2025-11-05 13:01:0727.46 27.43 0.03%
ALGM 2025-11-05 14:01:1327.76 27.72 1.07%
ALGM 2025-11-05 15:01:1827.86 27.81 1.38%
ALGM 2025-11-05 16:01:2627.71 27.68 0.93%
ALGM 2025-11-05 17:01:1128.33 27.25 -0.03%
ALGM 2025-11-05 18:06:0728.33 27.40 -0.04%
ALGM 2025-11-05 19:01:1628.33 27.18 -0.04%
ALGM 2025-11-05 21:01:290.00 0.00 -0.04%
2025-11-06
ALGM 2025-11-06 02:47:22
Allegro MicroSystems: Improving Quarterly Results Overshadowed By Uncertainty Elsewhere
ALGM 2025-11-06 05:01:1632.00 26.00 -0.04%
ALGM 2025-11-06 06:01:1632.00 27.34 -0.04%
ALGM 2025-11-06 07:01:2227.89 27.34 -0.04%
ALGM 2025-11-06 08:01:1432.00 27.31 -0.29%
ALGM 2025-11-06 09:01:0627.85 27.46 -0.29%
ALGM 2025-11-06 10:01:1327.86 27.41 1.53%
ALGM 2025-11-06 11:01:1027.64 27.53 0.55%
ALGM 2025-11-06 12:01:1127.46 27.40 0.00%
ALGM 2025-11-06 13:01:1227.08 27.05 -1.31%
ALGM 2025-11-06 14:01:2227.16 27.12 -1.09%
ALGM 2025-11-06 15:01:2827.13 27.10 -1.09%
ALGM 2025-11-06 15:41:50
8-K Sec report https://www.sec.gov/Archives/edgar/data/8504/000149315225021038/0001493152-25-021038-index.htm
8-K - AgEagle Aerial Systems Inc. (0000008504) (Filer)
ALGM 2025-11-06 16:01:1527.33 27.30 -0.40%
ALGM 2025-11-06 17:01:1428.00 26.96 -0.77%
ALGM 2025-11-06 18:01:1927.75 26.12 -1.68%
ALGM 2025-11-06 19:01:1528.00 26.12 -1.68%
ALGM 2025-11-06 21:01:290.00 0.00 -1.68%
ALGM 2025-11-06 22:01:3328.00 26.12 -1.68%
2025-11-07
ALGM 2025-11-07 06:01:2436.90 27.14 -1.68%
ALGM 2025-11-07 07:01:2527.41 26.81 -1.68%
ALGM 2025-11-07 08:01:1427.33 26.81 -1.68%
ALGM 2025-11-07 09:01:1526.99 25.20 -1.09%
ALGM 2025-11-07 10:01:2426.97 26.46 -0.77%
ALGM 2025-11-07 11:01:1026.74 26.71 -1.75%
ALGM 2025-11-07 12:01:1226.48 26.44 -2.70%
ALGM 2025-11-07 13:01:1126.22 26.19 -3.68%
ALGM 2025-11-07 14:01:3626.51 26.49 -2.52%
ALGM 2025-11-07 15:01:2126.59 26.55 -2.26%
ALGM 2025-11-07 16:01:2126.92 26.90 -1.02%
ALGM 2025-11-07 17:01:2227.51 25.20 -0.84%
ALGM 2025-11-07 18:01:2227.51 26.98 -0.85%
ALGM 2025-11-07 19:01:1927.77 26.98 -0.85%
ALGM 2025-11-07 21:01:410.00 0.00 1.65%
2025-11-10
ALGM 2025-11-10 06:01:3239.71 27.17 1.65%
ALGM 2025-11-10 08:01:2127.70 27.24 1.65%
ALGM 2025-11-10 10:01:1827.70 27.47 2.65%
ALGM 2025-11-10 11:01:2027.31 27.17 0.92%
ALGM 2025-11-10 12:01:1926.98 26.94 -0.04%
ALGM 2025-11-10 13:01:1727.22 27.18 0.88%
ALGM 2025-11-10 14:01:2327.68 27.65 2.57%
ALGM 2025-11-10 15:01:1927.62 27.59 2.39%
ALGM 2025-11-10 16:01:4127.67 27.65 2.57%
ALGM 2025-11-10 17:01:3027.96 27.00 2.32%
ALGM 2025-11-10 18:01:2827.96 27.00 2.34%
ALGM 2025-11-10 18:10:23
8-K Sec report https://www.sec.gov/Archives/edgar/data/8504/000149315225021557/0001493152-25-021557-index.htm
8-K - AgEagle Aerial Systems Inc. (0000008504) (Filer)
ALGM 2025-11-10 21:01:300.00 0.00 2.34%
2025-11-11
ALGM 2025-11-11 05:01:2529.66 0.00 2.34%
ALGM 2025-11-11 06:01:3028.59 27.25 2.34%
ALGM 2025-11-11 07:01:2428.60 22.93 2.34%
ALGM 2025-11-11 08:01:2928.59 26.51 -0.04%
ALGM 2025-11-11 09:01:4627.93 27.32 -0.04%
ALGM 2025-11-11 10:01:2427.74 27.15 -0.04%
ALGM 2025-11-11 11:01:1327.07 26.96 -2.15%
ALGM 2025-11-11 12:01:2126.61 26.54 -3.89%
ALGM 2025-11-11 13:01:2426.62 26.59 -3.67%
ALGM 2025-11-11 14:01:2126.49 26.44 -4.23%
ALGM 2025-11-11 15:01:2126.32 26.27 -4.82%
ALGM 2025-11-11 16:01:2026.32 26.30 -4.82%
ALGM 2025-11-11 17:01:1527.00 26.60 -3.63%
ALGM 2025-11-11 18:01:4327.00 26.60 -2.83%
ALGM 2025-11-11 19:01:3427.00 26.60 -3.51%
ALGM 2025-11-11 20:01:1727.00 26.61 -3.48%
ALGM 2025-11-11 21:01:360.00 0.00 -3.48%
2025-11-12
ALGM 2025-11-12 06:01:2227.46 26.62 -3.48%
ALGM 2025-11-12 07:01:1427.46 26.78 -3.48%
ALGM 2025-11-12 08:01:1827.46 26.65 1.45%
ALGM 2025-11-12 09:01:1327.47 25.20 1.45%
ALGM 2025-11-12 10:01:2027.39 26.82 1.45%
ALGM 2025-11-12 11:01:0927.05 26.98 1.41%
ALGM 2025-11-12 12:01:1426.61 26.58 -0.04%
ALGM 2025-11-12 13:01:1226.37 26.36 -0.83%
ALGM 2025-11-12 14:01:1826.81 26.79 0.72%
ALGM 2025-11-12 15:01:1526.68 26.66 0.25%
ALGM 2025-11-12 16:01:1926.32 26.31 -1.01%
ALGM 2025-11-12 17:01:1826.99 26.19 -0.51%
ALGM 2025-11-12 18:01:1926.99 26.19 -0.53%
ALGM 2025-11-12 21:01:220.00 0.00 -0.53%
ALGM 2025-11-12 22:01:3726.99 26.19 -0.53%
2025-11-13
ALGM 2025-11-13 06:01:2626.80 23.87 0.94%
ALGM 2025-11-13 08:01:1626.80 25.20 1.24%
ALGM 2025-11-13 09:01:1326.79 26.11 1.24%
ALGM 2025-11-13 10:01:1926.36 26.12 -0.71%
ALGM 2025-11-13 11:01:1426.09 26.02 -1.62%
ALGM 2025-11-13 12:01:2125.84 25.82 -2.37%
ALGM 2025-11-13 13:01:1825.51 25.50 -3.57%
ALGM 2025-11-13 14:01:3025.43 25.41 -3.91%
ALGM 2025-11-13 15:01:3025.23 25.21 -4.70%
ALGM 2025-11-13 16:01:2925.10 25.09 -5.11%
ALGM 2025-11-13 17:01:1725.79 25.00 -4.40%
ALGM 2025-11-13 18:01:2125.51 25.30 -3.36%
ALGM 2025-11-13 19:01:1525.79 25.30 -3.36%
ALGM 2025-11-13 20:01:1725.79 25.00 -5.48%
ALGM 2025-11-13 21:01:300.00 0.00 -5.48%
2025-11-14
ALGM 2025-11-14 06:01:2925.89 20.00 -5.48%
ALGM 2025-11-14 07:01:1525.77 20.00 -5.48%
ALGM 2025-11-14 08:01:2324.94 24.52 -1.32%
ALGM 2025-11-14 09:01:1924.65 24.03 -4.84%
ALGM 2025-11-14 10:01:2624.62 24.30 -4.84%
ALGM 2025-11-14 11:01:0925.09 25.02 -0.94%
ALGM 2025-11-14 12:01:0924.99 24.96 -1.17%
ALGM 2025-11-14 13:01:1525.16 25.14 -0.49%
ALGM 2025-11-14 14:01:2425.02 25.00 -1.02%
ALGM 2025-11-14 15:01:2624.78 24.75 -1.96%
ALGM 2025-11-14 16:01:3625.10 25.09 -0.68%
ALGM 2025-11-14 17:01:2925.20 24.50 -2.15%
ALGM 2025-11-14 17:42:16
10-Q Sec report https://www.sec.gov/Archives/edgar/data/8504/000143774925035221/0001437749-25-035221-index.htm
10-Q - AgEagle Aerial Systems Inc. (0000008504) (Filer)
ALGM 2025-11-14 18:01:2425.20 24.50 -2.25%
ALGM 2025-11-14 20:01:4025.20 24.50 -0.43%
ALGM 2025-11-14 21:01:410.00 0.00 -0.43%
2025-11-17
ALGM 2025-11-17 05:01:1628.33 0.00 -0.43%
ALGM 2025-11-17 06:01:2125.91 24.73 -0.43%
ALGM 2025-11-17 07:01:1328.33 24.75 -0.43%
ALGM 2025-11-17 08:01:1825.84 24.75 -0.43%
ALGM 2025-11-17 09:01:1125.71 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 10:01:1524.64 24.01 -0.04%
ALGM 2025-11-17 11:01:0524.68 24.61 -0.20%
ALGM 2025-11-17 12:01:1324.41 24.37 -1.30%
ALGM 2025-11-17 13:01:1624.37 24.36 -1.38%
ALGM 2025-11-17 14:01:3424.25 24.24 -1.82%
ALGM 2025-11-17 15:01:1724.13 24.11 -2.37%
ALGM 2025-11-17 16:01:2423.83 23.80 -3.52%
ALGM 2025-11-17 17:02:0624.06 23.00 -4.35%
ALGM 2025-11-17 18:01:2024.06 23.50 -4.45%
ALGM 2025-11-17 19:01:2223.83 23.14 -2.87%
ALGM 2025-11-17 21:01:430.00 0.00 -2.87%
2025-11-18
ALGM 2025-11-18 06:01:2523.63 23.20 0.08%
ALGM 2025-11-18 07:01:2223.63 23.21 0.08%
ALGM 2025-11-18 11:01:2723.20 23.15 -1.70%
ALGM 2025-11-18 12:01:1123.02 23.00 -2.43%
ALGM 2025-11-18 13:01:1423.32 23.26 -1.21%
ALGM 2025-11-18 14:01:1323.45 23.41 -0.69%
ALGM 2025-11-18 15:01:1823.37 23.34 -1.01%
ALGM 2025-11-18 16:01:1723.38 23.34 -0.97%
ALGM 2025-11-18 17:01:2223.66 23.00 -1.58%
ALGM 2025-11-18 18:01:1523.66 23.00 -1.65%
ALGM 2025-11-18 21:02:280.00 0.00 -1.65%
ALGM 2025-11-18 22:01:1823.66 23.00 -1.65%
2025-11-19
ALGM 2025-11-19 06:01:1230.65 23.13 -1.65%
ALGM 2025-11-19 07:01:1530.65 23.14 -1.65%
ALGM 2025-11-19 08:01:1528.06 23.26 -0.21%
ALGM 2025-11-19 10:01:1123.67 23.25 -0.21%
ALGM 2025-11-19 11:01:1623.68 23.62 1.78%
ALGM 2025-11-19 12:01:1323.37 23.32 0.55%
ALGM 2025-11-19 13:01:1823.42 23.39 0.85%
ALGM 2025-11-19 14:01:1423.25 23.23 0.08%
ALGM 2025-11-19 15:01:2023.41 23.38 0.85%
ALGM 2025-11-19 16:01:2123.27 23.26 0.25%
ALGM 2025-11-19 17:01:1623.70 23.00 0.08%
ALGM 2025-11-19 18:01:1923.70 23.30 0.86%
ALGM 2025-11-19 19:01:2323.70 23.30 2.11%
ALGM 2025-11-19 20:01:3823.70 23.51 2.11%
ALGM 2025-11-19 21:02:170.00 0.00 2.11%
2025-11-20
ALGM 2025-11-20 05:01:1224.88 0.00 2.11%
ALGM 2025-11-20 06:01:1524.88 20.95 2.11%
ALGM 2025-11-20 07:01:1424.88 23.61 2.11%
ALGM 2025-11-20 08:01:1924.88 23.61 3.32%
ALGM 2025-11-20 10:01:2124.19 23.61 2.93%
ALGM 2025-11-20 11:01:2224.00 23.92 3.10%
ALGM 2025-11-20 12:01:1323.79 23.72 2.33%
ALGM 2025-11-20 13:01:2823.37 23.33 0.47%
ALGM 2025-11-20 14:01:2323.28 23.24 0.17%
ALGM 2025-11-20 15:01:2523.17 23.12 -0.30%
ALGM 2025-11-20 16:01:3123.16 23.14 -0.34%
ALGM 2025-11-20 17:01:3123.07 22.69 -1.81%
ALGM 2025-11-20 18:01:4723.07 22.69 -0.73%
ALGM 2025-11-20 21:01:590.00 0.00 -0.73%
2025-11-21
ALGM 2025-11-21 05:01:3429.66 0.00 -0.73%
ALGM 2025-11-21 06:01:4529.66 22.21 0.86%
ALGM 2025-11-21 07:01:3124.52 22.26 -0.13%
ALGM 2025-11-21 08:01:2722.72 22.26 -0.34%
ALGM 2025-11-21 09:01:2923.67 22.56 -0.34%
ALGM 2025-11-21 10:02:3123.83 22.92 -0.34%
ALGM 2025-11-21 11:01:1822.70 22.64 -0.69%
ALGM 2025-11-21 12:01:1822.74 22.71 -0.30%
ALGM 2025-11-21 13:01:2923.69 23.64 3.62%
ALGM 2025-11-21 14:01:2023.59 23.56 3.40%
ALGM 2025-11-21 15:01:3923.76 23.70 4.00%
ALGM 2025-11-21 16:01:3123.92 23.88 4.78%
ALGM 2025-11-21 17:01:2824.55 23.75 5.55%
ALGM 2025-11-21 18:01:2424.55 23.75 5.66%
ALGM 2025-11-21 19:01:2724.55 23.75 5.13%
ALGM 2025-11-21 21:02:250.00 0.00 5.13%
2025-11-24
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%


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.