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, 2015	15.16	15.16	14.28	14.50	61,096	-0.63(-4.15%)
Jan 29, 2015	14.79	15.65	14.17	15.12	62,085	+0.11(+0.73%)
Jan 28, 2015	15.48	15.58	14.66	15.01	63,041	-0.30(-1.94%)
Jan 27, 2015	15.52	15.76	14.77	15.31	89,851	-0.37(-2.35%)
Jan 26, 2015	15.52	15.91	15.30	15.68	151,722	+0.44(+2.89%)
Jan 23, 2015	14.92	15.48	14.59	15.24	77,515	+0.54(+3.65%)
Jan 22, 2015	14.34	14.79	14.24	14.70	77,657	+0.36(+2.52%)
Jan 21, 2015	14.31	14.34	13.97	14.34	82,441	+0.03(+0.18%)
Jan 20, 2015	13.18	14.32	12.74	14.31	77,227	+1.29(+9.88%)
Jan 16, 2015	12.87	13.15	11.87	13.03	48,281	+0.14(+1.05%)
Jan 15, 2015	13.44	13.64	12.74	12.89	57,096	-0.69(-5.05%)
Jan 14, 2015	13.20	13.69	13.20	13.58	39,523	-0.12(-0.90%)
Jan 13, 2015	14.08	14.55	13.52	13.70	99,646	-0.28(-2.03%)
Jan 12, 2015	14.13	14.22	13.67	13.98	57,065	-0.05(-0.32%)
Jan 09, 2015	14.12	14.22	13.58	14.03	49,395	-0.01(-0.05%)
Jan 08, 2015	13.90	14.22	13.78	14.04	46,806	+0.12(+0.88%)
Jan 07, 2015	13.89	14.21	13.58	13.91	58,097	+0.07(+0.51%)
Jan 06, 2015	13.88	14.01	13.37	13.84	84,416	-0.08(-0.60%)
Jan 05, 2015	14.90	14.90	13.69	13.93	119,988	-0.98(-6.55%)

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.