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 31, 2005	4.497	4.646	4.423	4.646	8,673	+0.15(+3.45%)
Jan 28, 2005	4.336	4.565	4.336	4.491	5,643	-0.03(-0.68%)
Jan 27, 2005	4.392	4.522	4.249	4.522	9,277	+0.02(+0.41%)
Jan 26, 2005	4.503	4.503	4.484	4.503	2,211	+0.00(+0.00%)
Jan 25, 2005	4.342	4.503	4.336	4.503	34,449	+0.07(+1.54%)
Jan 24, 2005	4.491	4.491	4.380	4.435	5,064	-0.06(-1.24%)
Jan 21, 2005	4.280	4.491	4.181	4.491	20,314	+0.15(+3.57%)
Jan 20, 2005	4.398	4.398	4.256	4.336	7,624	-0.21(-4.63%)
Jan 19, 2005	4.708	4.726	4.249	4.547	33,490	+0.01(+0.15%)
Jan 18, 2005	4.150	4.764	4.126	4.540	58,482	-0.23(-4.82%)
Jan 14, 2005	4.708	4.770	4.677	4.770	23,015	+0.19(+4.19%)
Jan 13, 2005	4.367	5.067	4.367	4.578	93,637	+0.11(+2.35%)
Jan 12, 2005	4.398	4.472	4.237	4.472	5,973	+0.14(+3.14%)
Jan 11, 2005	4.274	4.417	4.157	4.336	12,535	+0.03(+0.65%)
Jan 10, 2005	4.336	4.466	4.212	4.308	26,694	-0.07(-1.63%)
Jan 07, 2005	4.318	4.423	4.181	4.380	8,614	+0.04(+1.00%)
Jan 06, 2005	4.330	4.336	4.330	4.336	24,465	+0.03(+0.72%)
Jan 05, 2005	4.354	4.354	4.305	4.305	6,780	-0.03(-0.71%)
Jan 04, 2005	4.181	4.342	4.181	4.336	89,007	+0.03(+0.72%)

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.