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 (%)
May 29, 2009	1.177	1.177	1.127	1.127	12,591	-0.04(-3.19%)
May 28, 2009	1.146	1.165	1.146	1.165	22,436	+0.00(+0.00%)
May 27, 2009	1.146	1.165	1.053	1.165	11,026	+0.06(+5.62%)
May 26, 2009	1.127	1.208	1.084	1.103	28,514	-0.02(-2.20%)
May 22, 2009	1.152	1.152	1.127	1.127	14,206	-0.09(-7.14%)
May 21, 2009	1.196	1.220	1.127	1.214	18,421	+0.02(+1.55%)
May 20, 2009	1.196	1.196	1.146	1.196	1,130	-0.03(-2.53%)
May 19, 2009	1.120	1.233	1.120	1.226	37,359	-0.01(-1.00%)
May 18, 2009	1.301	1.307	1.239	1.239	18,800	-0.09(-6.72%)
May 15, 2009	1.381	1.381	1.328	1.328	9,201	-0.08(-5.96%)
May 14, 2009	1.301	1.412	1.301	1.412	7,022	+0.11(+8.57%)
May 13, 2009	1.350	1.611	1.301	1.301	71,838	-0.24(-15.32%)
May 12, 2009	1.573	1.573	1.462	1.536	28,092	-0.03(-1.98%)
May 11, 2009	1.573	1.592	1.549	1.567	4,831	-0.03(-1.93%)
May 08, 2009	1.561	1.611	1.561	1.598	15,053	+0.04(+2.39%)
May 07, 2009	1.611	1.611	1.468	1.561	22,683	+0.01(+0.39%)
May 06, 2009	1.505	1.604	1.456	1.555	6,423	+0.01(+0.40%)
May 05, 2009	1.474	1.549	1.474	1.549	5,811	+0.00(+0.00%)
May 04, 2009	1.530	1.580	1.134	1.549	8,591	+0.00(+0.00%)

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.