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 (%)
Jun 28, 2019	24.78	25.11	24.62	24.93	128,016	+0.16(+0.64%)
Jun 27, 2019	24.32	24.83	24.32	24.77	78,029	+0.43(+1.76%)
Jun 26, 2019	24.01	24.40	24.01	24.34	68,602	+0.39(+1.65%)
Jun 25, 2019	23.86	24.02	23.68	23.95	49,503	+0.24(+1.00%)
Jun 24, 2019	23.31	23.82	23.27	23.71	75,775	+0.43(+1.84%)
Jun 21, 2019	22.99	23.65	22.92	23.28	116,461	+0.20(+0.85%)
Jun 20, 2019	23.61	23.61	23.04	23.09	50,212	-0.24(-1.01%)
Jun 19, 2019	22.68	23.42	22.68	23.32	84,829	+0.57(+2.52%)
Jun 18, 2019	22.67	22.79	22.46	22.75	73,252	+0.14(+0.61%)
Jun 17, 2019	22.55	22.69	22.46	22.61	30,381	+0.05(+0.20%)
Jun 14, 2019	22.63	22.63	22.46	22.57	28,431	-0.07(-0.29%)
Jun 13, 2019	22.71	22.79	22.46	22.63	62,615	+0.06(+0.26%)
Jun 12, 2019	22.76	22.86	22.51	22.57	23,047	-0.11(-0.49%)
Jun 11, 2019	22.91	22.95	22.40	22.68	51,241	-0.05(-0.20%)
Jun 10, 2019	22.55	22.78	22.20	22.73	88,033	+0.55(+2.46%)
Jun 07, 2019	22.40	22.44	22.05	22.19	52,605	-0.11(-0.50%)
Jun 06, 2019	22.48	22.51	22.30	22.30	71,420	-0.18(-0.82%)
Jun 05, 2019	22.76	22.76	22.30	22.48	95,486	-0.05(-0.23%)
Jun 04, 2019	22.55	22.59	22.13	22.53	69,837	+0.32(+1.42%)

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.