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 (%)
Aug 31, 2009	1.245	1.245	1.245	1.245	322	+0.06(+5.24%)
Aug 28, 2009	1.196	1.196	1.177	1.183	12,914	-0.07(-5.45%)
Aug 27, 2009	1.189	1.251	1.177	1.251	5,366	+0.01(+0.50%)
Aug 26, 2009	1.233	1.245	1.233	1.245	40,519	+0.07(+5.78%)
Aug 25, 2009	1.183	1.183	1.177	1.177	1,452	+0.00(+0.01%)
Aug 24, 2009	1.227	1.233	1.177	1.177	13,675	-0.05(-4.04%)
Aug 21, 2009	1.196	1.227	1.196	1.227	6,941	+0.04(+3.66%)
Aug 20, 2009	1.183	1.227	1.177	1.183	12,268	-0.01(-1.03%)
Aug 19, 2009	1.195	1.195	1.195	1.195	597	+0.01(+1.04%)
Aug 18, 2009	1.183	1.195	1.177	1.183	4,650	-0.01(-0.52%)
Aug 17, 2009	1.177	1.227	1.177	1.189	12,519	+0.00(+0.00%)
Aug 14, 2009	1.233	1.233	1.189	1.189	11,138	-0.07(-5.88%)
Aug 12, 2009	1.264	1.264	1.264	1.264	7,960	+0.06(+4.62%)
Aug 11, 2009	1.270	1.270	1.208	1.208	20,731	-0.06(-4.88%)
Aug 10, 2009	1.257	1.270	1.257	1.270	4,843	+0.09(+7.89%)
Aug 07, 2009	1.233	1.233	0.9973	1.177	29,027	-0.07(-5.94%)
Aug 06, 2009	1.239	1.276	1.126	1.251	11,824	-0.03(-2.01%)
Aug 05, 2009	1.214	1.363	1.140	1.277	37,413	+0.16(+14.53%)
Aug 04, 2009	1.227	1.227	1.096	1.115	42,392	-0.17(-13.04%)

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.