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 (%)
Nov 30, 2015	15.07	15.71	14.99	15.51	97,307	+0.46(+3.06%)
Nov 27, 2015	15.13	15.13	14.77	15.05	29,926	+0.03(+0.17%)
Nov 25, 2015	14.81	15.02	15.02	15.02	60,674	+0.14(+0.96%)
Nov 24, 2015	13.82	14.95	13.82	14.88	104,548	+1.05(+7.56%)
Nov 23, 2015	13.52	13.94	13.40	13.83	73,644	+0.37(+2.75%)
Nov 20, 2015	13.37	13.58	13.29	13.46	104,170	+0.15(+1.12%)
Nov 19, 2015	13.57	13.57	13.01	13.31	104,468	-0.26(-1.91%)
Nov 18, 2015	13.15	13.61	13.12	13.57	66,481	+0.50(+3.83%)
Nov 17, 2015	13.17	13.52	12.82	13.07	169,202	-0.11(-0.84%)
Nov 16, 2015	12.97	13.25	12.49	13.18	99,580	+0.18(+1.37%)
Nov 13, 2015	13.11	13.30	12.84	13.00	205,177	-0.22(-1.67%)
Nov 12, 2015	13.19	13.46	12.87	13.22	330,047	-0.13(-0.97%)
Nov 11, 2015	13.57	13.62	13.07	13.35	181,302	-0.18(-1.29%)
Nov 10, 2015	13.46	13.77	13.17	13.53	175,209	-0.02(-0.14%)
Nov 09, 2015	13.31	13.63	13.23	13.55	261,497	+0.24(+1.80%)
Nov 06, 2015	12.78	13.45	12.41	13.31	241,709	+0.60(+4.69%)
Nov 05, 2015	12.71	13.59	12.57	12.71	170,916	+0.07(+0.59%)
Nov 04, 2015	13.04	13.22	12.50	12.64	143,218	-0.35(-2.72%)
Nov 03, 2015	12.96	13.21	12.87	12.99	76,348	+0.05(+0.35%)

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.