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, 2020	27.96	27.96	26.59	26.82	23,711	-1.11(-3.98%)
Nov 27, 2020	27.92	27.97	27.88	27.93	10,436	-0.13(-0.45%)
Nov 25, 2020	28.11	28.42	27.63	28.06	48,554	-0.34(-1.21%)
Nov 24, 2020	27.20	28.49	27.00	28.40	110,753	+1.36(+5.04%)
Nov 23, 2020	27.07	27.11	26.88	27.04	34,960	+0.10(+0.37%)
Nov 20, 2020	26.65	26.94	26.53	26.94	36,302	+0.20(+0.77%)
Nov 19, 2020	26.60	26.77	26.48	26.74	44,420	+0.13(+0.50%)
Nov 18, 2020	26.77	26.77	26.30	26.60	33,195	+0.04(+0.15%)
Nov 17, 2020	26.77	27.55	25.88	26.56	37,499	-0.37(-1.37%)
Nov 16, 2020	27.50	27.50	26.56	26.93	49,530	+0.21(+0.79%)
Nov 13, 2020	26.70	27.26	26.58	26.72	15,439	+0.03(+0.10%)
Nov 12, 2020	26.59	27.09	26.25	26.70	16,600	+0.16(+0.60%)
Nov 11, 2020	27.41	27.41	26.19	26.54	37,394	-0.96(-3.51%)
Nov 10, 2020	28.41	28.41	27.22	27.50	38,092	-0.41(-1.47%)
Nov 09, 2020	27.87	29.73	27.65	27.91	49,357	+1.45(+5.49%)
Nov 06, 2020	28.08	28.32	26.46	26.46	20,586	-1.26(-4.53%)
Nov 05, 2020	27.08	28.14	26.47	27.71	25,077	+0.67(+2.47%)
Nov 04, 2020	26.62	27.50	24.85	27.05	21,184	+0.17(+0.64%)
Nov 03, 2020	26.82	27.26	26.13	26.87	28,622	+0.49(+1.85%)

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.