Indicators

Allied Motion Tech (NQ: AMOT )

34.08 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.602	2.719	2.602	2.676	35,031	-0.02(-0.69%)
Jan 29, 2004	2.850	2.850	2.515	2.695	48,430	-0.22(-7.45%)
Jan 28, 2004	2.973	2.973	2.589	2.911	28,250	-0.06(-2.08%)
Jan 27, 2004	2.992	3.023	2.973	2.973	18,726	+0.02(+0.84%)
Jan 26, 2004	3.035	3.110	2.949	2.949	15,013	-0.04(-1.45%)
Jan 23, 2004	2.973	2.992	2.887	2.992	15,174	+0.02(+0.63%)
Jan 22, 2004	2.992	2.992	2.905	2.973	71,999	+0.07(+2.35%)
Jan 21, 2004	3.054	3.054	2.837	2.905	199,370	-0.18(-5.82%)
Jan 20, 2004	2.540	3.085	2.540	3.085	92,339	+0.46(+17.73%)
Jan 16, 2004	2.676	2.676	2.540	2.620	80,070	+0.08(+3.17%)
Jan 15, 2004	2.582	2.583	2.527	2.540	9,266	+0.02(+0.99%)
Jan 14, 2004	2.583	2.633	2.515	2.515	50,141	-0.07(-2.87%)
Jan 13, 2004	2.509	2.589	2.509	2.589	21,603	+0.11(+4.50%)
Jan 12, 2004	2.354	2.496	2.354	2.478	16,708	+0.06(+2.30%)
Jan 09, 2004	2.484	2.484	2.354	2.422	32,932	-0.14(-5.35%)
Jan 08, 2004	2.614	2.633	2.552	2.559	22,187	-0.03(-1.17%)
Jan 07, 2004	2.540	2.633	2.447	2.589	34,041	+0.15(+6.33%)
Jan 06, 2004	2.354	2.490	2.342	2.435	372,265	+0.08(+3.45%)
Jan 05, 2004	2.205	2.385	2.205	2.354	8,555	-0.07(-3.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.