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, 2004	3.190	3.203	3.097	3.203	10,816	+0.01(+0.39%)
May 27, 2004	3.103	3.190	3.097	3.190	16,950	+0.05(+1.58%)
May 26, 2004	3.060	3.190	3.054	3.141	21,632	+0.09(+2.84%)
May 25, 2004	3.097	3.128	3.054	3.054	4,358	+0.03(+1.00%)
May 24, 2004	3.066	3.128	2.930	3.023	3,874	-0.09(-2.77%)
May 21, 2004	3.066	3.128	2.880	3.110	12,430	+0.05(+1.62%)
May 20, 2004	2.986	3.079	2.880	3.060	11,946	+0.07(+2.28%)
May 19, 2004	2.936	3.097	2.818	2.992	27,928	+0.20(+7.33%)
May 18, 2004	2.862	2.887	2.713	2.787	50,367	-0.04(-1.32%)
May 17, 2004	2.911	2.911	2.825	2.825	3,713	-0.01(-0.35%)
May 14, 2004	2.930	2.930	2.825	2.835	3,551	-0.01(-0.30%)
May 13, 2004	2.880	2.942	2.775	2.843	5,811	+0.02(+0.88%)
May 12, 2004	2.819	2.825	2.769	2.818	23,892	+0.00(+0.00%)
May 11, 2004	2.820	2.880	2.800	2.818	15,659	+0.00(+0.00%)
May 10, 2004	2.840	2.973	2.726	2.818	15,336	-0.14(-4.61%)
May 07, 2004	2.849	3.010	2.849	2.955	31,157	+0.11(+3.92%)
May 06, 2004	2.899	2.955	2.707	2.843	21,632	+0.01(+0.42%)
May 05, 2004	2.862	2.862	2.818	2.831	8,717	-0.03(-1.06%)
May 04, 2004	2.877	2.911	2.837	2.862	18,887	-0.04(-1.28%)

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.