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 (%)
Jul 31, 2017	19.59	19.59	19.26	19.35	25,176	-0.07(-0.37%)
Jul 28, 2017	19.42	19.72	19.12	19.42	27,553	+0.05(+0.27%)
Jul 27, 2017	19.28	19.68	18.97	19.37	30,613	-0.11(-0.57%)
Jul 26, 2017	19.42	19.82	19.29	19.48	29,560	+0.04(+0.20%)
Jul 25, 2017	19.29	19.78	19.02	19.44	39,041	+0.39(+2.03%)
Jul 24, 2017	18.81	19.15	18.49	19.05	36,435	+0.33(+1.78%)
Jul 21, 2017	19.08	19.25	18.63	18.72	22,802	-0.27(-1.45%)
Jul 20, 2017	18.71	19.21	18.35	18.99	19,061	+0.01(+0.07%)
Jul 19, 2017	18.52	19.22	18.52	18.98	15,644	+0.46(+2.47%)
Jul 18, 2017	18.29	18.55	18.21	18.52	24,260	+0.09(+0.50%)
Jul 17, 2017	18.53	18.59	18.04	18.43	31,643	-0.16(-0.84%)
Jul 14, 2017	18.42	18.60	18.34	18.59	25,167	+0.04(+0.21%)
Jul 13, 2017	18.31	18.56	17.84	18.55	31,932	+0.19(+1.03%)
Jul 12, 2017	18.11	18.52	17.97	18.36	23,258	+0.21(+1.15%)
Jul 11, 2017	18.08	18.27	17.74	18.15	18,313	+0.34(+1.91%)
Jul 10, 2017	17.70	17.90	17.34	17.81	20,720	+0.09(+0.52%)
Jul 07, 2017	17.50	17.82	17.28	17.72	25,548	+0.16(+0.93%)
Jul 06, 2017	17.00	17.67	17.00	17.55	73,806	+0.33(+1.90%)
Jul 05, 2017	17.57	17.65	17.02	17.23	26,476	-0.35(-2.01%)

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.