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 (%)
Dec 29, 2006	3.934	4.256	3.934	4.256	8,715	+0.32(+8.18%)
Dec 28, 2006	3.946	4.014	3.896	3.934	18,070	+0.06(+1.60%)
Dec 27, 2006	3.971	4.057	3.748	3.872	32,804	-0.13(-3.25%)
Dec 26, 2006	3.971	4.075	3.971	4.002	10,956	-0.01(-0.15%)
Dec 22, 2006	3.951	4.064	3.951	4.008	18,369	+0.04(+1.09%)
Dec 21, 2006	4.064	4.076	3.940	3.964	8,015	-0.12(-2.90%)
Dec 20, 2006	3.989	4.083	3.884	4.083	14,616	+0.14(+3.47%)
Dec 19, 2006	4.064	4.070	3.841	3.946	42,812	-0.24(-5.77%)
Dec 18, 2006	4.249	4.336	4.169	4.187	43,197	+0.01(+0.15%)
Dec 15, 2006	4.045	4.181	4.045	4.181	31,900	+0.09(+2.16%)
Dec 14, 2006	3.989	4.157	3.989	4.093	41,615	+0.07(+1.65%)
Dec 13, 2006	3.909	4.126	3.903	4.026	32,527	+0.12(+3.17%)
Dec 12, 2006	3.903	3.958	3.717	3.903	31,150	+0.09(+2.44%)
Dec 11, 2006	4.033	4.150	3.810	3.810	44,541	-0.37(-8.75%)
Dec 08, 2006	4.187	4.237	3.903	4.175	56,743	-0.05(-1.17%)
Dec 07, 2006	3.531	4.237	3.531	4.225	134,186	+0.61(+16.78%)
Dec 06, 2006	3.655	3.692	3.500	3.618	24,134	-0.05(-1.35%)
Dec 05, 2006	3.667	3.686	3.618	3.667	16,609	+0.00(+0.00%)
Dec 04, 2006	3.686	3.686	3.549	3.667	15,575	+0.09(+2.42%)

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.