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 (%)
Feb 28, 2005	4.776	4.801	4.361	4.689	26,703	-0.26(-5.27%)
Feb 25, 2005	4.819	5.290	4.782	4.949	17,070	+0.20(+4.17%)
Feb 24, 2005	4.838	4.961	4.751	4.751	13,980	-0.03(-0.65%)
Feb 23, 2005	4.658	5.079	4.584	4.782	21,107	+0.02(+0.39%)
Feb 22, 2005	4.943	5.154	4.764	4.764	49,941	-0.52(-9.85%)
Feb 18, 2005	4.956	5.463	4.949	5.284	52,049	+0.12(+2.39%)
Feb 17, 2005	5.271	5.271	5.104	5.161	4,681	-0.06(-1.17%)
Feb 16, 2005	5.036	5.513	5.005	5.222	40,854	+0.32(+6.44%)
Feb 15, 2005	4.882	5.061	4.875	4.906	39,356	+0.04(+0.89%)
Feb 14, 2005	4.956	4.956	4.863	4.863	15,507	-0.09(-1.87%)
Feb 11, 2005	4.956	4.956	4.931	4.956	10,982	-0.07(-1.36%)
Feb 10, 2005	5.203	5.203	4.993	5.024	14,367	-0.09(-1.82%)
Feb 09, 2005	5.234	5.302	4.956	5.117	24,170	-0.16(-3.05%)
Feb 08, 2005	5.420	5.420	5.154	5.278	25,647	+0.00(+0.00%)
Feb 07, 2005	5.414	5.507	5.191	5.278	54,000	+0.08(+1.55%)
Feb 04, 2005	5.067	5.346	5.005	5.197	77,301	+0.18(+3.58%)
Feb 03, 2005	4.615	5.327	4.534	5.017	155,911	+0.48(+10.50%)
Feb 02, 2005	4.441	4.620	4.441	4.541	4,358	-0.11(-2.27%)

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.