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 30, 2009	1.177	1.251	1.166	1.247	11,074	+0.09(+8.23%)
Jan 29, 2009	1.146	1.177	1.146	1.152	19,858	-0.03(-2.62%)
Jan 28, 2009	1.115	1.251	1.109	1.183	33,965	+0.04(+3.80%)
Jan 27, 2009	1.090	1.146	1.090	1.140	6,215	+0.04(+3.96%)
Jan 26, 2009	1.115	1.134	1.096	1.096	34,983	-0.05(-4.32%)
Jan 23, 2009	1.171	1.220	1.090	1.146	40,270	-0.05(-4.15%)
Jan 22, 2009	1.338	1.338	1.196	1.196	26,459	+0.02(+2.12%)
Jan 21, 2009	1.171	1.251	1.171	1.171	54,771	+0.00(+0.00%)
Jan 20, 2009	1.239	1.251	1.090	1.171	58,344	-0.11(-8.70%)
Jan 16, 2009	1.332	1.411	1.251	1.282	27,458	-0.06(-4.61%)
Jan 15, 2009	1.369	1.372	1.239	1.344	68,216	-0.07(-4.82%)
Jan 14, 2009	1.487	1.487	1.369	1.412	92,754	-0.04(-2.98%)
Jan 13, 2009	1.555	1.642	1.357	1.456	376,187	-0.34(-18.97%)
Jan 12, 2009	2.564	2.645	1.703	1.796	581,444	-0.87(-32.56%)
Jan 09, 2009	3.655	4.095	2.199	2.664	1,632,111	+0.82(+44.30%)
Jan 08, 2009	1.499	1.846	1.499	1.846	3,067	+0.37(+25.21%)
Jan 07, 2009	1.456	1.474	1.456	1.474	5,180	+0.06(+3.93%)
Jan 06, 2009	1.344	1.443	1.344	1.419	20,689	+0.09(+6.52%)
Jan 05, 2009	1.239	1.332	1.239	1.332	15,848	+0.13(+10.82%)

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.