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 29, 2015	19.59	20.69	19.59	20.26	149,992	+0.62(+3.13%)
May 28, 2015	19.63	20.16	19.59	19.64	99,675	+0.11(+0.56%)
May 27, 2015	19.05	19.73	18.83	19.53	187,654	+0.64(+3.39%)
May 26, 2015	18.82	19.14	18.78	18.89	148,357	-0.11(-0.58%)
May 22, 2015	18.77	19.00	19.00	19.00	126,605	+0.28(+1.49%)
May 21, 2015	19.09	19.33	18.47	18.72	122,470	-0.36(-1.90%)
May 20, 2015	18.91	19.40	18.58	19.09	100,534	+0.06(+0.34%)
May 19, 2015	19.67	19.88	18.86	19.02	114,079	-0.81(-4.07%)
May 18, 2015	19.15	19.93	19.15	19.83	104,318	+0.52(+2.72%)
May 15, 2015	19.75	19.93	19.24	19.30	97,589	-0.25(-1.29%)
May 14, 2015	18.74	19.93	18.54	19.56	147,940	+0.99(+5.33%)
May 13, 2015	18.62	18.94	18.39	18.57	106,537	-0.10(-0.55%)
May 12, 2015	18.81	19.13	18.57	18.67	98,170	-0.28(-1.47%)
May 11, 2015	18.28	19.05	18.01	18.95	202,983	+0.71(+3.90%)
May 08, 2015	17.52	18.44	17.52	18.24	188,609	+0.76(+4.33%)
May 07, 2015	18.40	18.43	16.88	17.48	615,399	-1.29(-6.86%)
May 06, 2015	18.31	19.05	18.29	18.77	255,887	+0.53(+2.91%)
May 05, 2015	18.48	19.21	18.14	18.24	270,063	-0.47(-2.53%)
May 04, 2015	19.78	19.88	18.48	18.71	243,440	-1.15(-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.