Skip to main content

Allied Motion Tech (NQ: AMOT )

38.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 38.87 39.25 38.39 38.39 33,173 -0.69(-1.77%)
Jan 27, 2023 38.54 39.55 38.54 39.08 11,441 +0.45(+1.16%)
Jan 26, 2023 39.38 39.40 38.43 38.63 21,088 -0.42(-1.08%)
Jan 25, 2023 38.78 39.12 38.06 39.05 28,567 -0.44(-1.11%)
Jan 24, 2023 39.78 40.41 39.42 39.49 28,201 -0.60(-1.50%)
Jan 23, 2023 39.08 40.09 38.86 40.09 39,531 +1.01(+2.58%)
Jan 20, 2023 39.59 39.73 38.74 39.08 42,185 -0.18(-0.46%)
Jan 19, 2023 39.04 39.42 38.13 39.26 27,444 -0.09(-0.23%)
Jan 18, 2023 39.92 39.96 39.16 39.35 34,778 -0.30(-0.76%)
Jan 17, 2023 40.08 40.49 39.58 39.65 47,482 -0.55(-1.37%)
Jan 13, 2023 39.25 40.44 39.05 40.20 29,798 +0.45(+1.13%)
Jan 12, 2023 39.83 39.93 39.20 39.75 62,629 +0.07(+0.18%)
Jan 11, 2023 38.80 39.80 38.08 39.68 71,161 +0.99(+2.56%)
Jan 10, 2023 37.21 38.74 37.07 38.69 61,106 +1.57(+4.23%)
Jan 09, 2023 38.03 38.38 37.06 37.12 48,610 -0.85(-2.24%)
Jan 06, 2023 36.67 38.14 36.44 37.97 46,608 +1.75(+4.83%)
Jan 05, 2023 35.73 36.23 35.37 36.22 44,990 +0.10(+0.28%)
Jan 04, 2023 35.53 36.21 34.84 36.12 37,442 +1.18(+3.38%)
Jan 03, 2023 35.01 35.41 34.51 34.94 62,197 +0.13(+0.37%)
Dec 30, 2022 34.63 35.41 34.25 34.81 35,999 -0.12(-0.34%)
Dec 29, 2022 33.88 35.02 33.72 34.93 64,861 +1.37(+4.08%)
Dec 28, 2022 34.61 35.39 33.56 33.56 36,969 -1.04(-3.01%)
Dec 27, 2022 33.36 34.75 32.69 34.60 60,875 +1.34(+4.03%)
Dec 23, 2022 32.51 33.63 32.51 33.26 72,343 +0.72(+2.21%)
Dec 22, 2022 32.81 32.81 31.45 32.54 60,340 -0.70(-2.11%)
Dec 21, 2022 33.35 33.82 33.11 33.24 68,360 +0.10(+0.30%)
Dec 20, 2022 32.95 33.80 32.80 33.14 67,156 -0.02(-0.06%)
Dec 19, 2022 33.90 33.90 32.85 33.16 37,773 -0.82(-2.41%)
Dec 16, 2022 33.75 34.52 33.08 33.98 165,278 -0.40(-1.16%)
Dec 15, 2022 37.47 37.47 34.21 34.38 66,018 -3.37(-8.93%)
Dec 14, 2022 36.90 38.06 36.90 37.75 95,943 +0.78(+2.11%)
Dec 13, 2022 37.18 37.26 36.00 36.97 176,687 +1.21(+3.38%)
Dec 12, 2022 34.41 36.05 34.41 35.76 54,387 +1.36(+3.95%)
Dec 09, 2022 35.97 36.09 34.39 34.40 43,342 -1.55(-4.31%)
Dec 08, 2022 36.19 36.48 35.60 35.95 35,274 +0.05(+0.14%)
Dec 07, 2022 35.55 36.22 35.55 35.90 25,885 +0.27(+0.76%)
Dec 06, 2022 36.41 36.97 35.42 35.63 63,942 -0.67(-1.85%)
Dec 05, 2022 36.63 37.31 36.23 36.30 40,116 -0.31(-0.85%)
Dec 02, 2022 36.13 37.03 35.89 36.61 29,835 -0.25(-0.68%)
Dec 01, 2022 35.79 37.21 35.18 36.86 50,949 +1.42(+4.01%)
Nov 30, 2022 34.29 35.78 33.64 35.44 292,435 +1.39(+4.08%)
Nov 29, 2022 34.63 34.95 33.61 34.05 25,853 -0.65(-1.87%)
Nov 28, 2022 36.37 36.37 34.59 34.70 35,547 -1.79(-4.91%)
Nov 25, 2022 36.22 36.82 36.03 36.49 17,137 +0.36(+1.00%)
Nov 23, 2022 36.28 36.28 35.71 36.13 27,774 -0.01(-0.03%)
Nov 22, 2022 36.15 36.21 35.41 36.14 34,007 +0.30(+0.84%)
Nov 21, 2022 35.27 36.42 35.27 35.84 36,229 +0.55(+1.56%)
Nov 18, 2022 35.60 36.25 34.75 35.29 82,063 -0.15(-0.42%)
Nov 17, 2022 35.48 36.09 35.05 35.44 37,251 -0.28(-0.78%)
Nov 16, 2022 36.10 36.26 35.28 35.72 93,180 -0.50(-1.37%)
Nov 15, 2022 36.28 36.46 34.74 36.22 75,862 +0.34(+0.95%)
Nov 14, 2022 36.72 37.72 35.70 35.88 117,077 -0.82(-2.23%)
Nov 11, 2022 35.37 37.14 34.63 36.69 198,804 +1.68(+4.79%)
Nov 10, 2022 33.80 35.14 33.80 35.02 75,592 +2.71(+8.38%)
Nov 09, 2022 32.11 32.74 31.78 32.31 29,925 -0.06(-0.19%)
Nov 08, 2022 32.62 32.98 31.70 32.37 50,464 -0.28(-0.86%)
Nov 07, 2022 31.81 32.71 31.12 32.65 53,841 +1.01(+3.19%)
Nov 04, 2022 33.04 33.44 30.94 31.64 45,488 -0.82(-2.52%)
Nov 03, 2022 32.58 33.56 31.14 32.46 71,751 -0.14(-0.43%)
Nov 02, 2022 33.45 32.29 32.60 56,296 -0.64(-1.92%)
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.