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 28, 2021	35.38	35.60	34.78	35.15	43,132	-0.27(-0.76%)
May 27, 2021	35.62	35.68	35.11	35.42	27,951	+0.20(+0.56%)
May 26, 2021	34.81	35.88	34.81	35.22	18,319	+0.59(+1.69%)
May 25, 2021	36.02	36.10	34.56	34.63	30,883	-1.40(-3.89%)
May 24, 2021	36.01	36.18	35.31	36.03	79,695	+0.15(+0.42%)
May 21, 2021	35.80	36.32	35.50	35.88	61,825	+0.62(+1.75%)
May 20, 2021	34.62	35.47	34.52	35.27	42,218	+0.71(+2.07%)
May 19, 2021	34.01	34.66	33.26	34.55	38,753	+0.33(+0.96%)
May 18, 2021	34.40	35.24	34.17	34.23	30,623	-0.87(-2.48%)
May 17, 2021	34.37	35.10	33.27	35.10	37,961	+0.72(+2.11%)
May 14, 2021	33.28	34.49	33.28	34.37	30,841	+1.29(+3.90%)
May 13, 2021	31.71	33.63	31.71	33.08	43,882	+1.14(+3.57%)
May 12, 2021	33.26	34.53	31.85	31.94	40,044	-1.33(-4.00%)
May 11, 2021	32.90	33.96	32.43	33.27	41,523	-0.24(-0.71%)
May 10, 2021	35.41	35.63	33.51	33.51	33,222	-1.97(-5.56%)
May 07, 2021	35.26	35.50	33.99	35.48	20,579	+0.55(+1.56%)
May 06, 2021	34.15	35.07	34.03	34.94	37,997	+1.08(+3.19%)
May 05, 2021	34.84	35.27	33.33	33.86	28,930	-0.98(-2.82%)
May 04, 2021	34.31	37.51	34.31	34.84	40,216	+0.03(+0.09%)

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.