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

$ALGM: Allegro MicroSystems, Inc. - Common Stock





Clear duplicates of prices



2025-06-16
ALGM 2025-06-16 00:01:070.00 0.00 -2.68%
ALGM 2025-06-16 05:00:4230.24 28.72 -2.68%
ALGM 2025-06-16 06:00:4532.83 28.75 -2.68%
ALGM 2025-06-16 07:00:4232.83 29.19 2.31%
ALGM 2025-06-16 08:00:4432.39 28.65 1.84%
ALGM 2025-06-16 09:00:4129.61 28.65 1.84%
ALGM 2025-06-16 10:00:4730.36 30.32 5.72%
ALGM 2025-06-16 11:00:3830.88 30.86 7.46%
ALGM 2025-06-16 12:00:4330.79 30.76 7.19%
ALGM 2025-06-16 13:00:4031.18 31.16 8.46%
ALGM 2025-06-16 14:00:4531.34 31.32 9.00%
ALGM 2025-06-16 15:00:3831.29 31.28 8.87%
ALGM 2025-06-16 16:00:4531.18 31.17 8.53%
ALGM 2025-06-16 16:30:23
8-K Sec report https://www.sec.gov/Archives/edgar/data/1758766/000175876625000020/0001758766-25-000020-index.htm
8-K - STEM, INC. (0001758766) (Filer)
ALGM 2025-06-16 17:00:3734.00 30.75 8.83%
ALGM 2025-06-16 21:00:380.00 0.00 8.83%
2025-06-17
ALGM 2025-06-17 05:01:0831.81 30.77 8.83%
ALGM 2025-06-17 06:00:4631.81 26.80 0.63%
ALGM 2025-06-17 07:00:4131.00 26.80 0.63%
ALGM 2025-06-17 08:00:4331.99 30.77 -0.66%
ALGM 2025-06-17 09:00:3431.11 30.88 -0.66%
ALGM 2025-06-17 10:00:4430.98 30.94 -0.80%
ALGM 2025-06-17 11:00:3630.99 30.97 -0.66%
ALGM 2025-06-17 12:00:4331.25 31.22 0.21%
ALGM 2025-06-17 13:00:4031.01 30.96 -0.66%
ALGM 2025-06-17 14:00:4531.05 31.03 -0.49%
ALGM 2025-06-17 15:00:4330.86 30.85 -1.15%
ALGM 2025-06-17 16:00:4330.72 30.71 -1.64%
ALGM 2025-06-17 17:00:3632.00 29.31 -1.51%
ALGM 2025-06-17 18:00:4532.00 28.00 -1.51%
ALGM 2025-06-17 21:00:370.00 0.00 -1.51%
2025-06-18
ALGM 2025-06-18 05:00:4531.81 30.73 -1.51%
ALGM 2025-06-18 07:00:4331.81 30.72 0.19%
ALGM 2025-06-18 08:00:4631.69 30.73 0.03%
ALGM 2025-06-18 09:00:4331.69 30.80 0.03%
ALGM 2025-06-18 10:00:4631.20 31.15 1.51%
ALGM 2025-06-18 11:00:4431.51 31.48 2.50%
ALGM 2025-06-18 12:00:4131.32 31.29 1.89%
ALGM 2025-06-18 13:00:3831.26 31.24 1.76%
ALGM 2025-06-18 14:00:4631.19 31.18 1.54%
ALGM 2025-06-18 15:00:4430.93 30.87 0.55%
ALGM 2025-06-18 16:00:5031.07 31.06 1.15%
ALGM 2025-06-18 17:00:4031.56 30.72 1.17%
ALGM 2025-06-18 18:00:4431.29 30.75 1.17%
ALGM 2025-06-18 19:00:4431.26 30.75 1.17%
ALGM 2025-06-18 20:00:4831.29 30.75 1.17%
ALGM 2025-06-18 21:00:430.00 0.00 1.17%
2025-06-20
ALGM 2025-06-20 05:00:3331.98 30.32 1.17%
ALGM 2025-06-20 06:00:4031.98 30.36 1.17%
ALGM 2025-06-20 07:00:4031.98 26.80 0.81%
ALGM 2025-06-20 08:00:4031.69 30.01 0.81%
ALGM 2025-06-20 09:00:3432.88 29.00 1.40%
ALGM 2025-06-20 10:00:4431.07 31.02 -0.10%
ALGM 2025-06-20 11:00:3730.43 30.40 -2.08%
ALGM 2025-06-20 12:00:4230.65 30.63 -1.37%
ALGM 2025-06-20 14:00:4730.56 30.54 -1.66%
ALGM 2025-06-20 15:00:3630.59 30.56 -1.56%
ALGM 2025-06-20 16:01:4731.67 30.00 -0.23%
ALGM 2025-06-20 17:01:1532.88 30.00 -0.23%
ALGM 2025-06-20 18:02:0330.96 30.00 -0.23%
ALGM 2025-06-20 21:00:380.00 0.00 -0.23%
2025-06-23
ALGM 2025-06-23 05:00:3631.99 29.30 1.38%
ALGM 2025-06-23 07:00:3631.49 29.30 1.38%
ALGM 2025-06-23 08:01:2031.29 29.30 -0.32%
ALGM 2025-06-23 09:00:4331.29 30.01 -0.32%
ALGM 2025-06-23 10:01:1831.29 31.25 1.06%
ALGM 2025-06-23 11:00:3831.45 31.43 1.58%
ALGM 2025-06-23 12:00:4031.31 31.30 1.16%
ALGM 2025-06-23 13:00:4031.15 31.11 0.58%
ALGM 2025-06-23 14:00:4631.65 31.63 2.19%
ALGM 2025-06-23 15:00:3631.72 31.71 2.41%
ALGM 2025-06-23 16:00:4531.88 31.87 2.96%
ALGM 2025-06-23 17:00:3832.88 30.20 2.97%
ALGM 2025-06-23 18:00:4332.28 31.48 2.97%
ALGM 2025-06-23 19:00:3732.88 30.82 2.97%
ALGM 2025-06-23 20:00:4132.88 30.82 3.36%
ALGM 2025-06-23 21:00:420.00 0.00 3.36%
2025-06-24
ALGM 2025-06-24 05:00:3632.99 31.71 3.36%
ALGM 2025-06-24 06:00:4932.99 32.00 2.03%
ALGM 2025-06-24 07:00:4432.99 32.25 2.03%
ALGM 2025-06-24 08:00:4532.88 32.29 2.03%
ALGM 2025-06-24 09:00:3632.51 32.31 2.03%
ALGM 2025-06-24 10:00:4232.81 32.77 2.97%
ALGM 2025-06-24 11:00:3832.80 32.78 2.97%
ALGM 2025-06-24 12:00:4532.66 32.64 2.49%
ALGM 2025-06-24 13:00:4632.83 32.81 3.07%
ALGM 2025-06-24 14:00:4432.72 32.68 2.71%
ALGM 2025-06-24 15:00:3832.83 32.81 3.07%
ALGM 2025-06-24 16:00:4932.60 32.57 2.36%
ALGM 2025-06-24 17:00:4332.96 32.15 2.16%
ALGM 2025-06-24 19:00:4234.00 32.31 2.16%
ALGM 2025-06-24 20:00:4034.00 32.00 2.16%
ALGM 2025-06-24 21:00:370.00 0.00 2.16%
2025-06-25
ALGM 2025-06-25 05:00:4033.60 31.60 1.04%
ALGM 2025-06-25 06:00:4233.60 31.60 -0.31%
ALGM 2025-06-25 08:00:4633.10 32.47 1.19%
ALGM 2025-06-25 09:00:4033.00 32.57 1.19%
ALGM 2025-06-25 10:00:4732.26 32.21 -1.07%
ALGM 2025-06-25 11:00:4032.55 32.53 -0.06%
ALGM 2025-06-25 12:00:4732.62 32.60 0.16%
ALGM 2025-06-25 13:00:4032.90 32.86 0.97%
ALGM 2025-06-25 14:00:4632.63 32.61 0.25%
ALGM 2025-06-25 15:00:3832.87 32.85 0.97%
ALGM 2025-06-25 16:00:4432.92 32.90 1.13%
ALGM 2025-06-25 17:00:4034.00 32.65 1.17%
ALGM 2025-06-25 18:00:4734.00 32.29 1.17%
ALGM 2025-06-25 21:00:440.00 0.00 1.17%
2025-06-26
ALGM 2025-06-26 05:00:4134.10 33.14 1.57%
ALGM 2025-06-26 06:00:4434.10 32.71 1.57%
ALGM 2025-06-26 07:00:4334.10 33.11 1.57%
ALGM 2025-06-26 08:00:4434.00 32.50 0.89%
ALGM 2025-06-26 09:00:4133.35 33.07 1.14%
ALGM 2025-06-26 10:00:4433.54 33.49 1.84%
ALGM 2025-06-26 11:00:3534.07 34.06 3.44%
ALGM 2025-06-26 12:00:4433.73 33.72 2.40%
ALGM 2025-06-26 13:00:4133.42 33.40 1.47%
ALGM 2025-06-26 14:00:4333.54 33.52 1.84%
ALGM 2025-06-26 15:00:3733.54 33.53 1.84%
ALGM 2025-06-26 16:00:4233.69 33.68 2.30%
ALGM 2025-06-26 17:00:3634.05 33.10 2.25%
ALGM 2025-06-26 19:00:4334.05 33.75 2.25%
ALGM 2025-06-26 20:00:4734.05 33.50 2.49%
ALGM 2025-06-26 21:00:480.00 0.00 2.49%
2025-06-27
ALGM 2025-06-27 05:00:3734.70 33.43 2.49%
ALGM 2025-06-27 06:00:3333.97 33.43 2.49%
ALGM 2025-06-27 07:00:3333.98 33.15 2.49%
ALGM 2025-06-27 08:00:4236.88 33.75 2.49%
ALGM 2025-06-27 09:00:3233.90 33.04 0.33%
ALGM 2025-06-27 10:00:3833.87 33.81 0.49%
ALGM 2025-06-27 11:00:3333.88 33.85 0.67%
ALGM 2025-06-27 12:00:3733.95 33.93 0.82%
ALGM 2025-06-27 13:00:3133.70 33.68 0.12%
ALGM 2025-06-27 14:00:3633.90 33.88 0.67%
ALGM 2025-06-27 15:00:4333.76 33.75 0.24%
ALGM 2025-06-27 16:00:3434.17 34.15 1.52%
ALGM 2025-06-27 17:00:3034.50 33.04 1.60%
ALGM 2025-06-27 18:00:2734.47 33.72 1.22%
ALGM 2025-06-27 19:00:2435.10 33.04 1.22%
ALGM 2025-06-27 20:00:3834.47 33.68 1.22%
ALGM 2025-06-27 21:00:300.00 0.00 1.22%
2025-06-30
ALGM 2025-06-30 05:00:3635.35 33.21 1.22%
ALGM 2025-06-30 07:00:3534.94 33.21 1.22%
ALGM 2025-06-30 08:00:3534.94 34.31 1.22%
ALGM 2025-06-30 08:56:52
8-K Sec report https://www.sec.gov/Archives/edgar/data/1758766/000119312525152073/0001193125-25-152073-index.htm
8-K - STEM, INC. (0001758766) (Filer)
ALGM 2025-06-30 09:00:3737.66 34.40 1.22%
ALGM 2025-06-30 10:00:3433.73 33.68 -1.37%
ALGM 2025-06-30 11:00:3333.28 33.25 -2.64%
ALGM 2025-06-30 12:00:3233.36 33.35 -2.41%
ALGM 2025-06-30 13:00:3533.65 33.63 -1.57%
ALGM 2025-06-30 14:00:4133.63 33.61 -1.60%
ALGM 2025-06-30 15:00:3433.61 33.59 -1.69%
ALGM 2025-06-30 16:00:4134.23 34.22 0.18%
ALGM 2025-06-30 17:00:3734.30 33.25 0.03%
ALGM 2025-06-30 18:00:4234.58 33.86 -0.50%
ALGM 2025-06-30 19:00:3034.57 33.82 -0.50%
ALGM 2025-06-30 20:00:3334.60 33.82 -0.50%
ALGM 2025-06-30 21:00:300.00 0.00 -0.50%
2025-07-01
ALGM 2025-07-01 05:00:3634.99 33.25 -0.50%
ALGM 2025-07-01 08:00:3834.69 33.25 -0.50%
ALGM 2025-07-01 09:00:3533.94 33.25 -0.73%
ALGM 2025-07-01 10:00:3134.08 34.04 -0.32%
ALGM 2025-07-01 11:00:3533.89 33.85 -0.94%
ALGM 2025-07-01 12:00:3334.35 34.32 0.50%
ALGM 2025-07-01 13:00:3634.44 34.39 0.73%
ALGM 2025-07-01 14:00:4334.57 34.54 1.11%
ALGM 2025-07-01 15:00:3734.70 34.68 1.46%
ALGM 2025-07-01 16:00:3534.44 34.43 0.79%
ALGM 2025-07-01 17:00:3834.56 33.95 1.11%
ALGM 2025-07-01 18:00:3434.56 33.97 1.11%
ALGM 2025-07-01 19:00:3834.56 33.99 1.11%
ALGM 2025-07-01 21:00:320.00 0.00 1.11%
2025-07-02
ALGM 2025-07-02 05:00:3734.99 33.31 1.11%
ALGM 2025-07-02 06:00:3634.99 34.42 1.11%
ALGM 2025-07-02 08:00:3734.53 33.21 0.06%
ALGM 2025-07-02 09:00:3634.57 34.00 0.06%
ALGM 2025-07-02 10:00:3634.38 34.35 -0.09%
ALGM 2025-07-02 11:00:3235.50 35.46 3.22%
ALGM 2025-07-02 12:00:3435.48 35.46 3.16%
ALGM 2025-07-02 13:00:3635.66 35.64 3.66%
ALGM 2025-07-02 14:00:4235.90 35.88 4.39%
ALGM 2025-07-02 15:00:3335.65 35.64 3.66%
ALGM 2025-07-02 16:00:3635.71 35.70 3.83%
ALGM 2025-07-02 16:28:30
8-K Sec report https://www.sec.gov/Archives/edgar/data/1758766/000119312525154971/0001193125-25-154971-index.htm
8-K - STEM, INC. (0001758766) (Filer)
ALGM 2025-07-02 17:00:4137.47 35.00 3.92%
ALGM 2025-07-02 18:00:3736.16 35.29 3.92%
ALGM 2025-07-02 19:00:3935.97 35.00 3.92%
ALGM 2025-07-02 21:00:450.00 0.00 3.92%
2025-07-03
ALGM 2025-07-03 05:00:3836.99 34.82 3.92%
ALGM 2025-07-03 06:04:51
8-K Sec report https://www.sec.gov/Archives/edgar/data/1758766/000119312525155177/0001193125-25-155177-index.htm
8-K/A - STEM, INC. (0001758766) (Filer)
ALGM 2025-07-03 07:00:4036.99 35.00 3.92%
ALGM 2025-07-03 08:00:4435.95 35.00 3.92%
ALGM 2025-07-03 09:00:4036.06 35.60 0.84%
ALGM 2025-07-03 10:00:3835.85 35.79 0.32%
ALGM 2025-07-03 11:00:3935.71 35.65 -0.03%
ALGM 2025-07-03 12:00:3735.88 35.85 0.44%
ALGM 2025-07-03 13:00:3535.87 35.86 0.44%
ALGM 2025-07-03 14:00:3237.70 35.00 0.62%
ALGM 2025-07-03 16:00:3837.70 35.00 0.90%
ALGM 2025-07-03 17:00:3740.60 35.00 0.90%
ALGM 2025-07-03 18:00:350.00 0.00 0.90%
2025-07-07
ALGM 2025-07-07 05:00:4535.92 35.50 0.90%
ALGM 2025-07-07 06:00:4335.92 35.72 0.90%
ALGM 2025-07-07 07:00:3735.92 35.50 -0.28%
ALGM 2025-07-07 08:00:3735.92 35.50 -0.62%
ALGM 2025-07-07 09:00:4635.64 35.50 -0.87%
ALGM 2025-07-07 10:00:4235.89 35.84 -0.20%
ALGM 2025-07-07 11:00:4635.67 35.61 -0.81%
ALGM 2025-07-07 12:00:3535.56 35.54 -1.04%
ALGM 2025-07-07 13:00:3235.18 35.15 -2.10%
ALGM 2025-07-07 14:00:3635.29 35.27 -1.79%
ALGM 2025-07-07 15:00:3035.38 35.35 -1.57%
ALGM 2025-07-07 16:00:3635.42 35.40 -1.40%
ALGM 2025-07-07 17:00:4035.30 34.00 -1.48%
ALGM 2025-07-07 21:00:330.00 0.00 -1.48%
2025-07-08
ALGM 2025-07-08 05:00:4236.00 34.57 -1.48%
ALGM 2025-07-08 07:00:3136.00 35.50 -1.48%
ALGM 2025-07-08 08:00:3436.00 35.52 0.31%
ALGM 2025-07-08 09:00:3636.00 35.50 0.39%
ALGM 2025-07-08 10:00:3335.65 35.59 0.61%
ALGM 2025-07-08 11:00:3436.15 36.13 2.09%
ALGM 2025-07-08 12:00:3336.00 35.97 1.67%
ALGM 2025-07-08 13:00:3636.26 36.22 2.34%
ALGM 2025-07-08 14:00:3536.41 36.38 2.78%
ALGM 2025-07-08 15:00:3836.50 36.47 3.06%
ALGM 2025-07-08 16:00:3936.35 36.34 2.67%
ALGM 2025-07-08 17:00:4338.00 35.92 4.24%
ALGM 2025-07-08 19:00:3936.44 35.92 1.72%
ALGM 2025-07-08 20:00:4238.00 35.92 1.72%
ALGM 2025-07-08 21:00:390.00 0.00 1.72%
2025-07-09
ALGM 2025-07-09 05:00:3743.42 35.20 1.72%
ALGM 2025-07-09 06:00:4043.42 36.20 1.72%
ALGM 2025-07-09 07:00:4043.42 36.29 1.72%
ALGM 2025-07-09 08:00:3737.10 36.50 1.72%
ALGM 2025-07-09 09:00:3636.64 36.18 1.72%
ALGM 2025-07-09 10:00:3636.82 36.78 1.30%
ALGM 2025-07-09 11:00:3636.39 36.36 0.11%
ALGM 2025-07-09 12:00:3736.35 36.32 0.00%
ALGM 2025-07-09 13:00:3636.66 36.64 0.85%
ALGM 2025-07-09 14:00:3736.64 36.61 0.82%
ALGM 2025-07-09 15:00:3436.75 36.74 1.13%
ALGM 2025-07-09 16:00:4036.91 36.90 1.61%
ALGM 2025-07-09 17:00:3837.89 34.78 1.49%
ALGM 2025-07-09 19:00:3338.00 34.78 1.49%
ALGM 2025-07-09 21:00:360.00 0.00 1.49%
2025-07-10
ALGM 2025-07-10 05:00:4637.96 36.61 1.49%
ALGM 2025-07-10 06:00:3937.96 36.57 1.49%
ALGM 2025-07-10 07:00:3937.74 36.57 0.00%
ALGM 2025-07-10 08:00:4040.28 36.85 0.00%
ALGM 2025-07-10 09:00:4137.40 37.00 0.00%
ALGM 2025-07-10 10:00:3837.61 37.53 1.98%
ALGM 2025-07-10 11:00:3737.88 37.86 2.67%
ALGM 2025-07-10 12:00:3138.07 38.04 3.22%
ALGM 2025-07-10 13:00:3537.78 37.72 2.39%
ALGM 2025-07-10 14:00:3738.03 38.00 3.08%
ALGM 2025-07-10 15:00:3738.10 38.07 3.36%
ALGM 2025-07-10 16:00:3937.55 37.54 1.84%
ALGM 2025-07-10 17:00:4137.95 37.25 1.68%
ALGM 2025-07-10 21:00:360.00 0.00 1.68%
2025-07-11
ALGM 2025-07-11 05:00:4938.47 37.00 1.68%
ALGM 2025-07-11 06:00:4438.47 33.84 1.68%
ALGM 2025-07-11 08:00:4938.47 36.32 1.68%
ALGM 2025-07-11 09:00:4638.47 37.11 1.68%
ALGM 2025-07-11 10:00:5537.13 37.09 -1.08%
ALGM 2025-07-11 11:00:3937.16 37.13 -0.98%
ALGM 2025-07-11 12:00:4736.70 36.68 -2.22%
ALGM 2025-07-11 13:00:4636.92 36.89 -1.60%
ALGM 2025-07-11 14:00:4636.85 36.82 -1.76%
ALGM 2025-07-11 15:00:4036.91 36.89 -1.63%
ALGM 2025-07-11 16:00:4636.75 36.74 -2.06%
ALGM 2025-07-11 17:00:4537.00 36.32 -2.00%
ALGM 2025-07-11 21:00:480.00 0.00 -2.00%
2025-07-14
ALGM 2025-07-14 05:00:4141.77 29.40 -2.00%
ALGM 2025-07-14 07:00:4141.77 36.00 -2.00%
ALGM 2025-07-14 08:00:4841.77 36.32 0.35%
ALGM 2025-07-14 09:00:4536.56 36.32 0.35%
ALGM 2025-07-14 10:00:5036.21 36.18 -1.52%
ALGM 2025-07-14 11:00:4436.79 36.77 0.08%
ALGM 2025-07-14 12:00:4536.94 36.90 0.43%
ALGM 2025-07-14 13:00:4236.99 36.97 0.61%
ALGM 2025-07-14 14:00:5037.00 36.97 0.64%
ALGM 2025-07-14 15:00:4736.75 36.72 -0.05%
ALGM 2025-07-14 16:00:4636.60 36.57 -0.45%


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.