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 31, 2018	29.02	30.52	28.41	29.34	96,860	+0.33(+1.13%)
Dec 28, 2018	29.11	29.32	28.33	29.02	78,737	-0.09(-0.32%)
Dec 27, 2018	27.94	30.83	27.94	29.11	75,117	+0.61(+2.14%)
Dec 26, 2018	28.08	28.69	27.49	28.50	133,058	+0.32(+1.12%)
Dec 24, 2018	28.30	28.72	27.88	28.18	33,048	-0.34(-1.20%)
Dec 21, 2018	29.29	30.15	28.16	28.52	127,929	-0.77(-2.62%)
Dec 20, 2018	29.69	29.88	29.07	29.29	73,499	-0.36(-1.22%)
Dec 19, 2018	30.35	30.74	29.23	29.65	121,388	-0.61(-2.02%)
Dec 18, 2018	30.06	30.76	29.68	30.26	83,103	+0.21(+0.70%)
Dec 17, 2018	30.93	31.37	26.91	30.05	86,349	-1.00(-3.23%)
Dec 14, 2018	31.51	32.60	29.84	31.06	125,796	-0.95(-2.97%)
Dec 13, 2018	32.52	32.84	31.79	32.01	70,872	-0.51(-1.57%)
Dec 12, 2018	33.11	33.21	32.23	32.52	113,168	-0.10(-0.30%)
Dec 11, 2018	33.82	33.82	31.81	32.62	97,181	-0.85(-2.53%)
Dec 10, 2018	33.28	33.76	32.80	33.47	100,459	+0.19(+0.57%)
Dec 07, 2018	30.86	34.28	30.59	33.28	278,398	+3.91(+13.33%)
Dec 06, 2018	28.71	29.58	27.16	29.36	122,131	+0.07(+0.25%)
Dec 04, 2018	30.85	31.03	29.11	29.29	86,199	-1.73(-5.59%)

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.