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 31, 2009	1.233	1.282	1.226	1.282	3,470	+0.07(+5.61%)
Jul 30, 2009	1.103	1.214	1.103	1.214	3,390	+0.09(+8.29%)
Jul 29, 2009	1.090	1.214	1.090	1.121	8,284	-0.07(-6.22%)
Jul 28, 2009	1.251	1.251	1.196	1.196	3,390	-0.07(-5.85%)
Jul 27, 2009	1.233	1.270	1.152	1.270	21,937	+0.03(+2.50%)
Jul 24, 2009	1.239	1.239	1.239	1.239	322	+0.00(+0.00%)
Jul 23, 2009	1.189	1.282	1.189	1.239	4,358	+0.05(+4.17%)
Jul 22, 2009	1.282	1.282	1.189	1.189	4,520	-0.05(-4.00%)
Jul 21, 2009	1.311	1.311	1.239	1.239	11,946	+0.00(+0.00%)
Jul 20, 2009	1.103	1.357	1.096	1.239	31,279	+0.14(+12.36%)
Jul 17, 2009	1.257	1.363	1.090	1.103	21,068	-0.06(-4.81%)
Jul 16, 2009	1.090	1.252	1.090	1.158	807	-0.05(-4.10%)
Jul 14, 2009	1.208	1.208	1.208	1.208	0	-0.06(-4.41%)
Jul 13, 2009	1.264	1.264	1.264	1.264	1,614	+0.00(+0.00%)
Jul 10, 2009	1.264	1.264	1.264	1.264	2,423	-0.01(-0.49%)
Jul 09, 2009	1.183	1.270	1.183	1.270	6,073	+0.03(+2.50%)
Jul 07, 2009	1.165	1.239	1.239	1.239	6,134	-0.06(-4.31%)
Jul 06, 2009	1.189	1.295	1.134	1.295	25,916	+0.09(+7.18%)
Jul 02, 2009	1.208	1.208	1.208	1.208	1,614	-0.01(-0.51%)

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.