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 (%)
Nov 28, 2008	1.239	1.239	1.239	1.239	22,699	+0.03(+2.56%)
Nov 26, 2008	1.196	1.239	1.196	1.208	10,170	-0.03(-2.50%)
Nov 25, 2008	1.146	1.239	1.146	1.239	28,089	+0.12(+11.11%)
Nov 24, 2008	1.084	1.239	1.084	1.115	20,986	-0.03(-2.70%)
Nov 21, 2008	1.065	1.146	1.022	1.146	15,659	+0.06(+5.90%)
Nov 20, 2008	1.177	1.177	1.082	1.082	19,872	-0.09(-8.05%)
Nov 19, 2008	1.202	1.214	1.177	1.177	28,023	-0.17(-12.84%)
Nov 18, 2008	1.270	1.350	1.186	1.350	51,590	+0.10(+7.92%)
Nov 17, 2008	1.276	1.276	1.251	1.251	14,333	-0.02(-1.94%)
Nov 14, 2008	1.301	1.301	1.276	1.276	18,080	-0.08(-5.93%)
Nov 13, 2008	1.307	1.357	1.239	1.357	22,339	-0.04(-2.67%)
Nov 12, 2008	1.443	1.450	1.394	1.394	10,008	-0.15(-9.49%)
Nov 11, 2008	1.549	1.549	1.524	1.540	5,269	-0.10(-5.98%)
Nov 10, 2008	1.722	1.722	1.592	1.638	16,873	-0.10(-5.57%)
Nov 07, 2008	1.691	1.734	1.555	1.734	12,275	+0.12(+7.70%)
Nov 06, 2008	1.611	1.611	1.611	1.611	161	+0.01(+0.77%)
Nov 05, 2008	1.617	1.617	1.412	1.598	14,943	-0.11(-6.18%)
Nov 04, 2008	1.673	1.734	1.611	1.703	11,800	+0.09(+5.77%)

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.