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 (%)
Nov 29, 2019	29.54	29.87	29.36	29.51	42,657	-0.21(-0.71%)
Nov 27, 2019	29.74	30.05	29.52	29.72	31,879	-0.08(-0.27%)
Nov 26, 2019	29.33	29.97	29.16	29.80	66,273	+0.36(+1.21%)
Nov 25, 2019	29.34	30.14	28.98	29.45	52,591	+0.20(+0.70%)
Nov 22, 2019	28.78	29.40	28.00	29.24	76,054	+0.38(+1.30%)
Nov 21, 2019	28.64	28.89	28.00	28.87	78,148	+0.26(+0.92%)
Nov 20, 2019	28.44	29.00	28.13	28.60	94,910	-0.02(-0.07%)
Nov 19, 2019	28.07	28.72	27.98	28.62	53,740	+0.66(+2.36%)
Nov 18, 2019	28.36	28.47	27.74	27.96	44,260	-0.50(-1.76%)
Nov 15, 2019	28.85	29.06	28.46	28.46	27,932	-0.11(-0.39%)
Nov 14, 2019	28.66	28.98	28.51	28.58	49,511	-0.13(-0.46%)
Nov 13, 2019	29.21	29.61	28.47	28.71	69,927	-0.75(-2.55%)
Nov 12, 2019	29.04	29.78	29.02	29.46	61,528	+0.47(+1.64%)
Nov 11, 2019	29.26	29.31	28.71	28.98	36,287	-0.49(-1.68%)
Nov 08, 2019	29.85	30.02	29.17	29.48	35,850	-0.54(-1.80%)
Nov 07, 2019	30.35	30.64	29.66	30.02	37,349	+0.00(+0.00%)
Nov 06, 2019	30.33	30.66	29.56	30.02	42,494	-0.38(-1.26%)
Nov 05, 2019	29.81	30.69	29.43	30.40	76,752	+0.96(+3.26%)
Nov 04, 2019	29.83	30.63	29.33	29.44	80,176	-0.36(-1.21%)

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.