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 (%)
Jan 31, 2007	4.404	4.553	4.355	4.429	12,246	+0.03(+0.76%)
Jan 30, 2007	4.472	4.553	4.330	4.395	25,493	-0.03(-0.69%)
Jan 29, 2007	4.212	4.584	4.194	4.426	79,595	+0.12(+2.81%)
Jan 26, 2007	4.026	4.305	4.026	4.305	20,821	+0.23(+5.62%)
Jan 25, 2007	3.971	4.076	3.971	4.076	6,024	+0.11(+2.90%)
Jan 24, 2007	4.014	4.106	3.865	3.961	23,298	-0.10(-2.52%)
Jan 23, 2007	4.231	4.234	4.020	4.064	20,883	-0.21(-4.93%)
Jan 22, 2007	4.274	4.305	4.231	4.274	11,397	+0.06(+1.32%)
Jan 19, 2007	4.187	4.299	4.163	4.218	14,608	+0.02(+0.59%)
Jan 18, 2007	4.293	4.330	4.113	4.194	11,218	-0.11(-2.59%)
Jan 17, 2007	4.187	4.336	4.187	4.305	11,784	+0.15(+3.58%)
Jan 16, 2007	4.249	4.249	4.156	4.156	4,834	-0.06(-1.32%)
Jan 12, 2007	4.262	4.330	4.200	4.212	5,661	-0.10(-2.30%)
Jan 11, 2007	4.330	4.336	4.225	4.311	37,633	+0.04(+0.87%)
Jan 10, 2007	4.194	4.305	4.132	4.274	14,517	+0.03(+0.73%)
Jan 09, 2007	4.107	4.342	4.107	4.243	43,613	+0.17(+4.10%)
Jan 08, 2007	4.113	4.150	3.977	4.076	10,725	+0.07(+1.70%)
Jan 05, 2007	4.020	4.020	3.841	4.008	5,377	-0.01(-0.15%)
Jan 04, 2007	4.181	4.181	3.921	4.014	9,175	-0.12(-2.99%)

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.