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 29, 2021	29.64	30.24	29.51	29.92	58,084	-0.13(-0.44%)
Jan 28, 2021	30.89	30.95	27.24	30.05	68,395	-0.39(-1.28%)
Jan 27, 2021	31.32	31.32	29.94	30.44	55,735	-1.55(-4.84%)
Jan 26, 2021	32.36	32.92	31.86	31.98	44,130	-0.01(-0.02%)
Jan 25, 2021	32.96	32.96	31.77	31.99	41,711	-1.24(-3.74%)
Jan 22, 2021	32.71	33.23	32.41	33.23	30,705	-0.07(-0.22%)
Jan 21, 2021	33.51	33.68	32.78	33.31	11,085	-0.01(-0.04%)
Jan 20, 2021	33.64	34.29	33.17	33.32	14,114	-0.30(-0.90%)
Jan 19, 2021	33.66	34.21	33.50	33.62	23,549	+0.42(+1.27%)
Jan 15, 2021	32.59	33.35	32.39	33.20	62,924	-0.19(-0.55%)
Jan 14, 2021	33.76	33.96	32.90	33.39	50,704	-0.24(-0.71%)
Jan 13, 2021	34.54	34.87	33.59	33.62	39,424	-0.80(-2.32%)
Jan 12, 2021	32.66	34.62	32.57	34.42	96,829	+1.73(+5.30%)
Jan 11, 2021	32.69	33.02	32.20	32.69	31,749	-0.51(-1.53%)
Jan 08, 2021	34.90	35.66	32.73	33.20	27,529	-1.55(-4.47%)
Jan 07, 2021	34.69	36.42	34.05	34.75	140,946	+0.07(+0.19%)
Jan 06, 2021	33.51	34.91	33.51	34.69	76,624	+1.51(+4.56%)
Jan 05, 2021	32.69	33.54	32.69	33.17	68,132	+0.54(+1.64%)

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.