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 (%)
Aug 29, 2008	3.128	3.407	3.128	3.221	9,400	+0.05(+1.56%)
Aug 27, 2008	3.172	3.172	3.172	3.172	0	+0.01(+0.39%)
Aug 26, 2008	3.457	3.457	3.159	3.159	5,085	-0.21(-6.25%)
Aug 25, 2008	3.289	3.426	3.264	3.370	3,228	-0.07(-2.16%)
Aug 22, 2008	3.283	3.444	3.116	3.444	5,233	+0.16(+4.91%)
Aug 21, 2008	3.172	3.401	3.172	3.283	9,847	+0.09(+2.91%)
Aug 20, 2008	3.190	3.190	3.141	3.190	6,134	+0.09(+2.79%)
Aug 19, 2008	3.178	3.178	3.103	3.103	6,651	-0.13(-3.92%)
Aug 18, 2008	3.277	3.277	3.227	3.230	10,412	-0.00(-0.11%)
Aug 15, 2008	3.556	3.556	3.234	3.234	14,044	-0.02(-0.76%)
Aug 14, 2008	3.345	3.345	3.203	3.258	3,688	-0.09(-2.59%)
Aug 13, 2008	3.345	3.345	3.345	3.345	6,457	+0.01(+0.19%)
Aug 12, 2008	3.289	3.345	3.283	3.339	5,349	-0.07(-2.00%)
Aug 11, 2008	3.525	3.525	3.264	3.407	3,462	-0.12(-3.34%)
Aug 08, 2008	3.481	3.525	3.345	3.525	9,548	-0.04(-1.04%)
Aug 07, 2008	3.562	3.562	3.562	3.562	322	+0.07(+2.08%)
Aug 06, 2008	3.562	3.562	3.489	3.489	2,260	-0.07(-2.03%)
Aug 05, 2008	3.543	3.587	3.382	3.562	6,221	+0.08(+2.31%)
Aug 04, 2008	3.469	3.593	3.395	3.481	15,014	+0.28(+8.75%)

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.