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 (%)
Apr 29, 2022	24.30	25.08	24.08	24.22	38,740	-0.36(-1.46%)
Apr 28, 2022	24.73	24.74	23.04	24.58	103,031	+0.21(+0.86%)
Apr 27, 2022	24.69	24.76	24.16	24.37	45,285	-0.20(-0.81%)
Apr 26, 2022	26.02	26.43	24.47	24.57	46,810	-1.49(-5.73%)
Apr 25, 2022	25.98	26.16	25.05	26.06	48,832	-0.12(-0.46%)
Apr 22, 2022	26.63	26.65	26.16	26.18	32,200	-0.71(-2.63%)
Apr 21, 2022	27.48	27.48	26.62	26.89	18,492	-0.46(-1.67%)
Apr 20, 2022	27.56	27.86	27.28	27.35	18,908	+0.18(+0.66%)
Apr 19, 2022	26.52	27.34	26.52	27.17	14,889	+0.72(+2.71%)
Apr 18, 2022	27.17	27.27	26.21	26.45	28,692	-0.82(-2.99%)
Apr 14, 2022	27.67	27.82	27.21	27.27	19,193	-0.30(-1.08%)
Apr 13, 2022	27.07	27.68	27.07	27.56	17,654	+0.75(+2.78%)
Apr 12, 2022	27.34	28.18	26.75	26.82	17,845	-0.40(-1.46%)
Apr 11, 2022	27.12	27.84	26.83	27.22	24,062	-0.19(-0.69%)
Apr 08, 2022	27.31	27.89	26.68	27.41	40,786	+0.16(+0.58%)
Apr 07, 2022	27.36	27.55	26.67	27.25	37,598	-0.07(-0.25%)
Apr 06, 2022	28.10	28.21	26.70	27.32	30,438	-0.93(-3.28%)
Apr 05, 2022	28.88	29.31	28.16	28.24	24,702	-0.84(-2.87%)
Apr 04, 2022	29.84	30.11	28.86	29.08	21,386	-0.55(-1.85%)

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.