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 (%)
Jul 29, 2022	25.95	27.03	25.71	26.84	59,599	+0.93(+3.58%)
Jul 28, 2022	25.75	26.05	25.35	25.91	17,159	+0.13(+0.50%)
Jul 27, 2022	25.01	25.88	24.84	25.78	21,938	+1.11(+4.48%)
Jul 26, 2022	24.96	25.16	24.32	24.68	27,024	-0.29(-1.16%)
Jul 25, 2022	25.54	25.72	24.70	24.96	14,541	-0.56(-2.19%)
Jul 22, 2022	25.88	25.88	25.15	25.52	21,567	-0.26(-1.00%)
Jul 21, 2022	24.90	25.78	24.90	25.78	29,609	+0.70(+2.78%)
Jul 20, 2022	23.92	25.12	23.92	25.08	59,000	+1.00(+4.14%)
Jul 19, 2022	23.69	24.16	23.69	24.09	44,690	+0.65(+2.76%)
Jul 18, 2022	24.42	24.44	23.29	23.44	24,620	-0.77(-3.17%)
Jul 15, 2022	24.52	24.89	24.01	24.21	34,537	+0.07(+0.29%)
Jul 14, 2022	23.37	24.24	23.12	24.14	20,585	+0.48(+2.02%)
Jul 13, 2022	23.76	23.97	23.29	23.66	18,148	-0.25(-1.04%)
Jul 12, 2022	24.02	24.29	23.91	23.91	20,279	-0.29(-1.19%)
Jul 11, 2022	24.52	24.52	24.06	24.20	26,386	-0.32(-1.30%)
Jul 08, 2022	23.93	24.73	23.82	24.52	41,899	+0.38(+1.57%)
Jul 07, 2022	23.71	24.14	23.33	24.14	27,120	+0.67(+2.84%)
Jul 06, 2022	23.86	23.88	23.14	23.47	20,426	-0.11(-0.46%)
Jul 05, 2022	23.06	23.58	22.41	23.58	29,928	+0.14(+0.59%)

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.