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 (%)
Apr 30, 2012	5.066	5.066	5.016	5.031	13,376	-0.00(-0.06%)
Apr 27, 2012	5.085	5.085	5.022	5.034	16,198	+0.00(+0.00%)
Apr 26, 2012	5.003	5.041	4.947	5.034	13,001	+0.03(+0.63%)
Apr 25, 2012	4.953	5.041	4.915	5.003	14,262	-0.01(-0.12%)
Apr 24, 2012	5.022	5.072	4.990	5.009	57,109	+0.00(+0.00%)
Apr 23, 2012	5.016	5.166	5.003	5.009	37,736	-0.00(-0.01%)
Apr 20, 2012	4.724	5.135	4.724	5.010	84,833	+0.21(+4.41%)
Apr 19, 2012	4.771	4.798	4.721	4.798	32,113	+0.07(+1.50%)
Apr 18, 2012	4.790	4.790	4.696	4.728	21,559	-0.11(-2.33%)
Apr 17, 2012	4.696	4.840	4.659	4.840	7,441	+0.14(+3.07%)
Apr 16, 2012	4.559	4.696	4.540	4.696	50,704	-0.06(-1.32%)
Apr 13, 2012	4.646	4.759	4.646	4.759	10,024	+0.19(+4.11%)
Apr 12, 2012	4.696	4.798	4.571	4.571	25,697	-0.20(-4.20%)
Apr 11, 2012	4.665	4.784	4.602	4.771	12,410	+0.11(+2.28%)
Apr 10, 2012	4.728	4.728	4.540	4.665	18,285	-0.06(-1.32%)
Apr 09, 2012	4.540	4.759	4.540	4.728	55,159	+0.19(+4.13%)
Apr 05, 2012	4.559	4.615	4.540	4.540	29,523	-0.02(-0.40%)
Apr 04, 2012	4.559	4.626	4.559	4.559	2,275	-0.06(-1.22%)
Apr 03, 2012	4.483	4.615	4.483	4.615	7,692	+0.21(+4.84%)

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.