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 (%)
Sep 30, 2019	23.61	24.36	23.17	23.24	123,364	-0.13(-0.54%)
Sep 27, 2019	23.98	24.10	23.37	23.37	97,676	-0.32(-1.33%)
Sep 26, 2019	24.63	24.88	23.57	23.69	38,112	-1.08(-4.36%)
Sep 25, 2019	24.14	24.90	24.03	24.77	26,415	+0.50(+2.06%)
Sep 24, 2019	24.83	24.88	24.25	24.26	20,919	-0.47(-1.89%)
Sep 23, 2019	25.34	25.34	24.69	24.73	62,847	-0.90(-3.49%)
Sep 20, 2019	25.04	25.90	24.58	25.63	69,573	+0.42(+1.67%)
Sep 19, 2019	25.33	25.86	24.82	25.21	43,430	+0.10(+0.39%)
Sep 18, 2019	25.65	26.13	24.90	25.11	44,261	-0.57(-2.20%)
Sep 17, 2019	25.77	26.21	25.07	25.67	40,510	-0.32(-1.22%)
Sep 16, 2019	26.02	26.54	25.96	25.99	45,812	-0.16(-0.60%)
Sep 13, 2019	25.34	26.48	24.69	26.15	48,306	+0.97(+3.87%)
Sep 12, 2019	24.43	25.34	24.03	25.17	36,951	+0.74(+3.05%)
Sep 11, 2019	23.55	24.47	23.24	24.43	32,477	+0.93(+3.98%)
Sep 10, 2019	23.24	23.67	22.91	23.49	21,824	+0.23(+0.99%)
Sep 09, 2019	23.01	23.37	22.51	23.26	49,222	+0.41(+1.79%)
Sep 06, 2019	22.85	23.11	22.24	22.86	42,534	+0.01(+0.06%)
Sep 05, 2019	21.59	23.08	21.55	22.84	61,957	+1.56(+7.33%)
Sep 04, 2019	21.03	21.63	20.76	21.28	28,122	+0.66(+3.22%)

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.