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 (%)
Jul 31, 2023	38.68	39.01	38.68	38.86	70,713	+0.17(+0.44%)
Jul 28, 2023	38.85	39.27	38.53	38.69	37,414	+0.12(+0.31%)
Jul 27, 2023	38.69	38.84	38.34	38.57	114,233	-0.10(-0.26%)
Jul 26, 2023	38.96	39.55	38.51	38.67	29,545	-0.39(-1.00%)
Jul 25, 2023	38.89	39.53	38.82	39.06	40,764	-0.07(-0.18%)
Jul 24, 2023	39.01	39.34	38.56	39.13	27,944	+0.10(+0.26%)
Jul 21, 2023	40.08	40.14	38.79	39.03	45,843	-0.67(-1.69%)
Jul 20, 2023	39.49	39.85	39.06	39.70	32,103	+0.20(+0.51%)
Jul 19, 2023	38.79	39.68	38.49	39.50	35,846	+0.71(+1.83%)
Jul 18, 2023	38.45	39.16	37.80	38.79	83,046	+0.33(+0.86%)
Jul 17, 2023	37.82	38.61	37.50	38.46	42,222	+0.89(+2.37%)
Jul 14, 2023	38.40	38.57	37.43	37.58	45,059	-1.01(-2.62%)
Jul 13, 2023	38.70	39.31	38.37	38.58	41,553	-0.29(-0.75%)
Jul 12, 2023	38.22	39.12	38.07	38.87	63,647	+1.35(+3.59%)
Jul 11, 2023	36.71	37.62	36.47	37.53	55,982	+0.75(+2.04%)
Jul 10, 2023	37.82	38.70	36.69	36.78	93,326	-1.16(-3.06%)
Jul 07, 2023	37.15	38.49	37.15	37.94	56,680	+0.73(+1.96%)
Jul 06, 2023	37.85	37.85	36.47	37.21	41,136	-0.94(-2.46%)
Jul 05, 2023	39.39	39.39	37.99	38.14	35,187	-1.65(-4.14%)

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.