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 29, 2017	16.58	16.77	16.56	16.58	25,823	-0.03(-0.20%)
Sep 28, 2017	16.90	16.90	16.37	16.62	49,819	-0.27(-1.63%)
Sep 27, 2017	16.43	17.01	16.43	16.89	37,371	+0.46(+2.83%)
Sep 26, 2017	16.25	16.69	16.25	16.43	19,156	+0.17(+1.05%)
Sep 25, 2017	16.47	16.47	15.99	16.26	23,355	-0.35(-2.13%)
Sep 22, 2017	16.80	16.83	16.33	16.61	43,478	-0.20(-1.17%)
Sep 21, 2017	16.33	16.88	16.33	16.81	12,809	+0.31(+1.90%)
Sep 20, 2017	16.41	16.59	16.33	16.49	58,042	+0.21(+1.29%)
Sep 19, 2017	16.57	16.94	16.05	16.28	55,791	-0.56(-3.34%)
Sep 18, 2017	16.65	17.16	16.52	16.85	22,451	+0.39(+2.39%)
Sep 15, 2017	16.46	16.68	16.13	16.45	56,237	+0.08(+0.48%)
Sep 14, 2017	16.21	16.39	15.84	16.37	22,714	+0.27(+1.67%)
Sep 13, 2017	15.65	16.37	15.65	16.11	14,942	+0.10(+0.65%)
Sep 12, 2017	15.99	16.33	15.67	16.00	29,976	+0.00(+0.00%)
Sep 11, 2017	16.09	16.14	15.94	16.00	15,122	+0.16(+0.99%)
Sep 08, 2017	15.42	15.86	15.27	15.84	113,080	+0.18(+1.13%)
Sep 07, 2017	17.11	17.11	15.22	15.67	78,432	-1.64(-9.49%)
Sep 06, 2017	16.37	17.38	16.37	17.31	25,455	+0.65(+3.89%)
Sep 05, 2017	16.85	16.86	16.60	16.66	24,205	-0.23(-1.36%)

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.