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 (%)
Jun 30, 2014	9.851	9.851	9.129	9.335	65,996	-0.05(-0.48%)
Jun 27, 2014	9.213	9.483	9.103	9.380	26,256	+0.14(+1.46%)
Jun 26, 2014	9.483	9.503	9.109	9.245	40,658	-0.21(-2.25%)
Jun 25, 2014	9.948	9.970	9.161	9.458	83,064	-0.48(-4.86%)
Jun 24, 2014	10.15	10.23	9.890	9.941	38,323	-0.26(-2.59%)
Jun 23, 2014	10.44	10.46	10.01	10.21	57,342	-0.25(-2.41%)
Jun 20, 2014	10.42	10.62	10.18	10.46	82,000	+0.08(+0.81%)
Jun 19, 2014	10.45	10.48	10.28	10.37	47,202	+0.00(+0.00%)
Jun 18, 2014	10.31	10.41	10.24	10.37	47,073	+0.14(+1.39%)
Jun 17, 2014	10.08	10.28	10.06	10.23	56,293	+0.17(+1.73%)
Jun 16, 2014	9.941	10.39	9.864	10.06	118,185	+0.20(+2.03%)
Jun 13, 2014	9.838	9.919	9.719	9.857	36,251	-0.01(-0.13%)
Jun 12, 2014	9.928	9.928	9.567	9.870	17,264	+0.05(+0.46%)
Jun 11, 2014	9.877	9.960	9.664	9.825	34,950	-0.01(-0.07%)
Jun 10, 2014	9.954	9.993	9.793	9.832	39,336	+0.11(+1.13%)
Jun 06, 2014	9.838	9.993	9.580	9.722	85,858	-0.08(-0.85%)
Jun 05, 2014	9.574	9.973	9.541	9.806	76,258	+0.17(+1.74%)
Jun 04, 2014	10.10	10.15	9.342	9.638	218,572	-0.34(-3.42%)
Jun 03, 2014	9.638	10.06	9.483	9.980	222,186	+0.40(+4.17%)

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.