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, 2020	24.35	24.49	23.27	23.89	64,831	-0.59(-2.40%)
May 28, 2020	26.16	26.16	24.31	24.48	73,081	-1.15(-4.48%)
May 27, 2020	24.09	25.85	23.86	25.63	61,215	+2.16(+9.20%)
May 26, 2020	23.65	24.57	23.13	23.47	107,118	+0.97(+4.31%)
May 22, 2020	22.25	22.77	22.10	22.50	61,953	+0.30(+1.37%)
May 21, 2020	22.09	22.53	21.67	22.20	45,743	+0.07(+0.30%)
May 20, 2020	21.77	22.64	21.77	22.13	43,097	+0.76(+3.55%)
May 19, 2020	21.26	21.80	20.89	21.37	115,157	-0.03(-0.15%)
May 18, 2020	20.27	21.69	20.23	21.40	93,085	+2.20(+11.44%)
May 15, 2020	18.51	19.38	18.28	19.21	104,917	+0.63(+3.37%)
May 14, 2020	17.65	18.67	17.45	18.58	69,604	+0.31(+1.70%)
May 13, 2020	18.91	19.18	17.73	18.27	94,143	-0.93(-4.84%)
May 12, 2020	20.80	20.80	19.13	19.20	75,135	-1.45(-7.03%)
May 11, 2020	19.59	21.82	19.21	20.65	135,660	+0.59(+2.96%)
May 08, 2020	19.47	20.44	18.83	20.06	76,565	+1.33(+7.12%)
May 07, 2020	17.49	22.10	17.49	18.73	104,242	+0.60(+3.31%)
May 06, 2020	18.48	18.71	17.93	18.12	70,452	-0.34(-1.82%)
May 05, 2020	18.86	19.34	18.38	18.46	76,815	+0.15(+0.79%)
May 04, 2020	18.41	18.74	17.65	18.32	128,737	-0.43(-2.29%)

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.