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 (%)
Feb 29, 2016	12.13	12.29	11.83	11.99	52,200	-0.19(-1.55%)
Feb 26, 2016	12.09	12.42	12.00	12.18	77,471	+0.25(+2.07%)
Feb 25, 2016	12.27	12.27	11.83	11.93	33,274	-0.21(-1.76%)
Feb 24, 2016	11.68	12.31	11.54	12.14	105,067	+0.36(+3.03%)
Feb 23, 2016	11.92	12.12	11.73	11.79	135,818	-0.18(-1.52%)
Feb 22, 2016	11.95	12.22	11.66	11.97	139,536	+0.11(+0.93%)
Feb 19, 2016	11.64	11.93	11.44	11.86	94,769	+0.12(+1.00%)
Feb 18, 2016	11.49	11.80	11.31	11.74	147,884	+0.24(+2.09%)
Feb 17, 2016	11.18	11.52	11.10	11.50	82,295	+0.48(+4.36%)
Feb 16, 2016	11.21	11.33	10.96	11.02	135,153	+0.06(+0.53%)
Feb 12, 2016	10.89	10.96	10.96	10.96	80,848	+0.22(+2.06%)
Feb 11, 2016	10.53	10.78	10.40	10.74	93,326	-0.05(-0.48%)
Feb 10, 2016	10.82	11.14	10.50	10.79	89,724	+0.12(+1.16%)
Feb 09, 2016	10.14	10.81	10.04	10.67	88,769	+0.35(+3.40%)
Feb 08, 2016	11.06	11.20	10.15	10.32	241,957	-0.75(-6.80%)
Feb 05, 2016	11.48	11.58	11.04	11.07	117,634	-0.57(-4.91%)
Feb 04, 2016	11.15	11.90	11.15	11.64	84,624	+0.49(+4.37%)
Feb 03, 2016	11.36	11.47	10.82	11.16	125,459	-0.04(-0.35%)
Feb 02, 2016	11.78	11.90	11.08	11.20	108,276	-0.77(-6.41%)

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.