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

$ALGM: Allegro MicroSystems, Inc. - Common Stock





Clear duplicates of prices



2025-12-08
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%
ALGM 2025-12-23 06:01:1334.73 25.81 0.00%
ALGM 2025-12-23 07:01:1327.00 26.60 0.00%
ALGM 2025-12-23 09:01:2227.00 26.51 0.00%
ALGM 2025-12-23 10:01:2627.44 25.81 -0.79%
ALGM 2025-12-23 11:01:1426.57 26.53 -0.71%
ALGM 2025-12-23 12:01:2626.82 26.78 0.22%
ALGM 2025-12-23 13:01:1126.98 26.96 0.90%
ALGM 2025-12-23 14:01:1527.44 27.42 2.55%
ALGM 2025-12-23 15:01:1727.40 27.36 2.47%
ALGM 2025-12-23 16:01:2227.41 27.39 2.47%
ALGM 2025-12-23 17:01:1428.06 26.92 2.62%
ALGM 2025-12-23 18:01:3428.06 26.92 2.88%
ALGM 2025-12-23 19:01:1027.80 27.08 2.88%
ALGM 2025-12-23 21:01:120.00 0.00 2.88%
2025-12-24
ALGM 2025-12-24 06:01:1827.65 24.00 2.88%
ALGM 2025-12-24 07:01:1727.65 24.76 2.88%
ALGM 2025-12-24 08:01:1727.71 24.76 2.88%
ALGM 2025-12-24 09:01:1027.71 27.32 2.88%
ALGM 2025-12-24 10:01:1728.11 27.39 2.88%
ALGM 2025-12-24 11:01:2127.11 27.02 -1.42%
ALGM 2025-12-24 12:01:1226.57 26.56 -3.33%
ALGM 2025-12-24 13:01:1126.90 26.86 -2.13%
ALGM 2025-12-24 14:01:1527.56 26.30 -1.87%
ALGM 2025-12-24 15:01:1427.30 26.58 -1.82%
ALGM 2025-12-24 17:01:0927.04 26.58 -1.82%
ALGM 2025-12-24 18:01:110.00 0.00 -1.82%
2025-12-26
ALGM 2025-12-26 06:01:3834.73 25.81 -1.82%
ALGM 2025-12-26 07:01:3428.22 25.81 -1.82%
ALGM 2025-12-26 08:01:3528.11 26.01 -1.82%
ALGM 2025-12-26 10:01:2627.40 26.55 -1.82%
ALGM 2025-12-26 11:01:1226.81 26.74 -0.69%
ALGM 2025-12-26 12:01:2926.68 26.66 -1.02%
ALGM 2025-12-26 13:01:5626.82 26.80 -0.44%
ALGM 2025-12-26 14:02:0226.80 26.79 -0.51%
ALGM 2025-12-26 15:01:3726.92 26.91 -0.07%
ALGM 2025-12-26 16:03:2826.90 26.89 -0.15%
ALGM 2025-12-26 17:09:5027.35 26.43 -0.26%
ALGM 2025-12-26 18:01:0827.22 26.50 -0.26%
ALGM 2025-12-26 21:01:170.00 0.00 -0.26%
ALGM 2025-12-26 22:01:3827.22 26.50 -0.26%
2025-12-29
ALGM 2025-12-29 00:01:380.00 0.00 -0.26%
ALGM 2025-12-29 05:01:1238.00 0.00 -0.26%
ALGM 2025-12-29 06:01:1134.73 25.81 -0.26%
ALGM 2025-12-29 07:01:0430.63 25.81 -0.26%
ALGM 2025-12-29 08:01:2729.00 26.01 -0.26%
ALGM 2025-12-29 09:01:0729.00 26.61 -0.26%
ALGM 2025-12-29 10:01:0927.15 26.01 -1.11%
ALGM 2025-12-29 11:01:0426.66 26.62 -0.85%
ALGM 2025-12-29 12:01:0826.46 26.44 -1.56%
ALGM 2025-12-29 13:01:2326.50 26.48 -1.37%
ALGM 2025-12-29 14:02:1526.47 26.45 -1.52%
ALGM 2025-12-29 15:01:1226.35 26.34 -1.89%
ALGM 2025-12-29 16:01:1726.45 26.43 -1.56%
ALGM 2025-12-29 17:01:1226.90 26.30 -1.22%
ALGM 2025-12-29 18:01:1026.90 26.30 -1.23%
ALGM 2025-12-29 19:01:1126.72 26.30 -1.23%
ALGM 2025-12-29 20:01:1726.73 26.32 -1.23%
ALGM 2025-12-29 21:01:100.00 0.00 -1.23%
2025-12-30
ALGM 2025-12-30 06:01:0826.73 25.81 -1.23%
ALGM 2025-12-30 07:01:1034.73 26.33 -1.23%
ALGM 2025-12-30 08:01:1527.15 26.33 -1.23%
ALGM 2025-12-30 09:01:1127.15 26.01 -1.23%
ALGM 2025-12-30 10:01:1327.15 26.35 -1.23%
ALGM 2025-12-30 11:01:0826.89 26.85 1.34%
ALGM 2025-12-30 12:01:0926.92 26.89 1.41%
ALGM 2025-12-30 13:01:0626.90 26.89 1.41%
ALGM 2025-12-30 14:01:1426.85 26.83 1.15%
ALGM 2025-12-30 15:01:0926.87 26.86 1.27%
ALGM 2025-12-30 16:01:2026.81 26.80 1.00%
ALGM 2025-12-30 17:01:0927.13 26.53 1.15%
ALGM 2025-12-30 18:01:1427.10 26.56 1.17%
ALGM 2025-12-30 19:01:0927.13 26.53 1.17%
ALGM 2025-12-30 21:01:110.00 0.00 1.17%
2025-12-31
ALGM 2025-12-31 06:01:1234.73 26.63 1.17%
ALGM 2025-12-31 08:01:1727.15 26.63 1.17%
ALGM 2025-12-31 09:01:0727.04 26.52 0.04%
ALGM 2025-12-31 10:01:1227.15 26.29 0.04%
ALGM 2025-12-31 11:01:0526.90 26.83 0.23%
ALGM 2025-12-31 12:01:1026.54 26.50 -1.13%
ALGM 2025-12-31 13:01:0726.46 26.44 -1.39%
ALGM 2025-12-31 14:01:1026.61 26.58 -0.83%
ALGM 2025-12-31 15:01:0826.56 26.54 -1.02%
ALGM 2025-12-31 16:01:1026.40 26.39 -1.58%
ALGM 2025-12-31 17:01:1026.68 25.89 -1.66%
ALGM 2025-12-31 18:01:1426.68 26.38 -1.64%
ALGM 2025-12-31 19:01:1026.68 26.05 -1.64%
ALGM 2025-12-31 20:01:1126.65 26.05 -1.64%
ALGM 2025-12-31 21:01:190.00 0.00 -1.64%
2026-01-01
ALGM 2026-01-01 19:01:1226.65 26.05 -1.64%
ALGM 2026-01-01 22:01:370.00 0.00 -1.64%
2026-01-02
ALGM 2026-01-02 06:01:1234.73 26.38 -1.64%
ALGM 2026-01-02 07:01:0434.73 26.39 -1.64%
ALGM 2026-01-02 08:01:1027.15 26.40 -1.64%
ALGM 2026-01-02 09:01:0329.36 26.78 -1.64%
ALGM 2026-01-02 10:01:0827.13 26.78 -1.64%
ALGM 2026-01-02 11:01:0427.37 27.20 3.35%
ALGM 2026-01-02 12:01:1326.81 26.77 1.64%
ALGM 2026-01-02 13:01:1726.61 26.58 0.86%
ALGM 2026-01-02 14:01:1926.42 26.40 0.07%
ALGM 2026-01-02 15:01:1226.45 26.43 0.26%
ALGM 2026-01-02 16:01:1526.68 26.66 1.12%
ALGM 2026-01-02 17:01:1227.10 26.39 2.01%
ALGM 2026-01-02 18:01:2227.10 26.39 2.05%
ALGM 2026-01-02 21:01:220.00 0.00 2.05%
2026-01-05
ALGM 2026-01-05 05:01:150.00 25.50 2.05%
ALGM 2026-01-05 06:01:1534.73 25.50 2.05%
ALGM 2026-01-05 08:01:3828.11 25.50 2.05%
ALGM 2026-01-05 09:01:1227.89 26.42 2.05%
ALGM 2026-01-05 10:01:1632.42 25.50 2.05%
ALGM 2026-01-05 11:01:1030.18 30.09 12.28%
ALGM 2026-01-05 12:01:1429.31 29.24 9.02%
ALGM 2026-01-05 13:01:1728.51 28.45 5.99%
ALGM 2026-01-05 14:01:1828.55 28.48 6.03%
ALGM 2026-01-05 15:01:1328.35 28.30 5.42%
ALGM 2026-01-05 16:01:1528.32 28.29 5.34%
ALGM 2026-01-05 17:01:1229.00 28.10 5.84%
ALGM 2026-01-05 18:01:1329.00 28.10 6.32%
2026-01-06
ALGM 2026-01-06 06:01:1734.73 27.62 6.32%
ALGM 2026-01-06 07:01:1034.73 27.91 6.32%
ALGM 2026-01-06 08:01:1734.73 28.40 1.93%
ALGM 2026-01-06 09:01:0929.08 27.50 1.11%
ALGM 2026-01-06 10:01:1329.07 27.50 1.11%
ALGM 2026-01-06 11:01:0730.80 30.74 8.70%
ALGM 2026-01-06 12:01:0830.76 30.68 8.55%
ALGM 2026-01-06 13:01:0532.26 32.17 14.01%
ALGM 2026-01-06 14:01:1231.53 31.49 11.33%
ALGM 2026-01-06 15:01:0731.53 31.51 11.41%
ALGM 2026-01-06 16:01:1331.55 31.50 11.48%
ALGM 2026-01-06 17:01:0832.15 30.92 12.41%
ALGM 2026-01-06 18:01:1932.15 30.92 11.56%
ALGM 2026-01-06 20:01:1832.00 30.92 11.56%
ALGM 2026-01-06 21:01:130.00 0.00 12.48%
2026-01-07
ALGM 2026-01-07 05:01:0534.45 29.20 12.48%
ALGM 2026-01-07 06:01:1234.45 30.06 12.48%
ALGM 2026-01-07 07:01:1631.89 30.52 1.16%
ALGM 2026-01-07 08:01:1031.85 30.52 1.16%
ALGM 2026-01-07 09:01:0734.45 31.21 -1.05%
ALGM 2026-01-07 10:01:1031.67 31.30 -1.05%
ALGM 2026-01-07 11:01:0430.02 29.90 -5.38%
ALGM 2026-01-07 12:01:0730.24 30.19 -4.60%
ALGM 2026-01-07 13:01:0529.93 29.91 -5.62%
ALGM 2026-01-07 14:01:1229.74 29.71 -6.36%
ALGM 2026-01-07 15:01:0629.91 29.88 -5.76%


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.