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 (%)
Dec 29, 2017		21.67	21.67	21.67	0	-0.03(-0.12%)
Dec 28, 2017	21.97	22.20	21.50	21.70	45,931	-0.24(-1.08%)
Dec 27, 2017	21.82	23.03	21.82	21.93	95,587	+0.11(+0.51%)
Dec 26, 2017	21.61	21.96	21.35	21.82	47,107	+0.20(+0.94%)
Dec 22, 2017	21.38	21.95	21.22	21.62	71,863	+0.13(+0.61%)
Dec 21, 2017	21.84	22.26	21.29	21.49	35,753	-0.31(-1.44%)
Dec 20, 2017	21.93	21.93	21.46	21.80	27,464	-0.06(-0.27%)
Dec 19, 2017	21.61	22.20	21.53	21.86	32,456	+0.08(+0.36%)
Dec 18, 2017	22.22	21.84	21.12	21.78	35,986	-0.05(-0.24%)
Dec 15, 2017	21.84	22.26	21.62	21.84	118,966	+0.01(+0.03%)
Dec 14, 2017	22.01	22.75	21.49	21.83	77,160	-0.14(-0.63%)
Dec 13, 2017	21.10	22.15	21.09	21.97	78,659	+0.90(+4.29%)
Dec 12, 2017	20.95	21.19	20.84	21.06	66,147	+0.23(+1.10%)
Dec 11, 2017		21.00	20.47	20.83	45,544	-0.11(-0.53%)
Dec 08, 2017	20.93	21.23	20.71	20.95	25,490	+0.01(+0.03%)
Dec 07, 2017	20.86	21.55	20.68	20.94	68,170	-0.10(-0.47%)
Dec 06, 2017	20.44	21.15	19.91	21.04	34,541	+0.10(+0.50%)
Dec 05, 2017	20.67	21.29	20.57	20.93	63,757	+0.27(+1.30%)
Dec 04, 2017	21.08	21.08	20.13	20.66	103,556	-0.17(-0.82%)

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.