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 28, 2018	34.44	36.13	34.05	35.72	126,336	+1.16(+3.36%)
Sep 27, 2018	34.66	36.00	34.10	34.55	73,072	+0.03(+0.08%)
Sep 26, 2018	34.48	36.40	34.48	34.53	126,243	+0.14(+0.40%)
Sep 25, 2018	32.17	35.96	32.03	34.39	126,333	+2.36(+7.35%)
Sep 24, 2018	32.49	32.57	31.97	32.03	39,269	-0.39(-1.21%)
Sep 21, 2018	32.72	33.14	32.30	32.43	103,019	-0.30(-0.90%)
Sep 20, 2018	32.23	32.78	32.23	32.72	24,471	+0.60(+1.88%)
Sep 19, 2018	32.94	33.07	32.02	32.12	35,037	-0.75(-2.30%)
Sep 18, 2018	32.47	33.14	32.47	32.87	36,774	+0.54(+1.68%)
Sep 17, 2018	32.47	32.84	32.21	32.33	45,234	-0.03(-0.10%)
Sep 14, 2018	31.99	33.07	31.99	32.36	58,062	+0.45(+1.40%)
Sep 13, 2018	31.29	32.02	31.24	31.92	40,593	+0.72(+2.29%)
Sep 12, 2018	31.54	31.54	30.84	31.20	37,440	-0.37(-1.18%)
Sep 11, 2018	31.86	31.86	31.23	31.58	21,923	-0.28(-0.89%)
Sep 10, 2018	31.91	32.14	31.76	31.86	55,328	+0.05(+0.14%)
Sep 07, 2018	31.66	32.07	31.44	31.81	59,586	+0.09(+0.29%)
Sep 06, 2018	31.29	31.82	30.92	31.72	112,077	+0.44(+1.41%)
Sep 05, 2018	31.21	32.03	30.84	31.28	97,376	+0.06(+0.19%)

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.