Skip to main content

Allied Motion Tech (NQ: AMOT )

38.94 +0.36 (+0.93%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 37.31 38.80 37.31 38.58 68,039 +1.67(+4.52%)
Jun 06, 2023 35.46 37.23 35.01 36.91 58,492 +1.58(+4.47%)
Jun 05, 2023 35.04 35.92 35.00 35.33 59,885 +0.03(+0.08%)
Jun 02, 2023 34.18 35.81 34.18 35.30 158,549 +1.37(+4.04%)
Jun 01, 2023 34.14 34.30 33.35 33.93 67,228 +0.00(+0.00%)
May 31, 2023 36.19 36.19 33.77 33.93 53,688 -2.44(-6.71%)
May 30, 2023 36.58 36.77 36.21 36.37 26,254 -0.05(-0.14%)
May 26, 2023 35.74 36.46 35.72 36.42 20,743 +0.57(+1.59%)
May 25, 2023 35.65 36.27 35.31 35.85 35,417 +0.13(+0.36%)
May 24, 2023 36.40 36.40 35.50 35.72 32,481 -0.72(-1.98%)
May 23, 2023 35.99 36.52 35.64 36.44 43,172 +0.49(+1.36%)
May 22, 2023 35.82 36.10 35.61 35.95 35,142 +0.15(+0.42%)
May 19, 2023 36.24 36.24 35.30 35.80 40,047 +0.14(+0.39%)
May 18, 2023 35.11 35.68 34.42 35.66 122,110 +0.69(+1.97%)
May 17, 2023 34.06 35.30 34.06 34.97 47,793 +0.68(+1.98%)
May 16, 2023 34.20 34.72 33.88 34.29 48,016 -0.15(-0.44%)
May 15, 2023 34.25 34.81 33.96 34.44 19,951 +0.24(+0.70%)
May 12, 2023 34.16 34.48 33.94 34.20 22,323 +0.29(+0.85%)
May 11, 2023 34.28 34.28 33.66 33.91 35,066 -0.71(-2.05%)
May 10, 2023 35.59 35.59 34.19 34.62 36,258 -0.61(-1.73%)
May 09, 2023 34.78 35.21 34.19 35.23 28,832 +0.46(+1.32%)
May 08, 2023 34.70 34.88 34.16 34.77 35,910 +0.00(+0.00%)
May 05, 2023 35.23 35.50 34.63 34.77 29,225 +0.16(+0.46%)
May 04, 2023 37.46 37.46 34.18 34.61 41,068 -1.20(-3.35%)
May 03, 2023 35.47 37.13 35.47 35.81 57,365 +0.67(+1.90%)
May 02, 2023 35.03 35.78 34.49 35.14 107,129 -0.24(-0.68%)
May 01, 2023 34.36 35.59 34.36 35.38 36,108 +0.99(+2.88%)
Apr 28, 2023 33.86 34.77 33.79 34.39 35,249 +0.28(+0.82%)
Apr 27, 2023 34.04 34.66 33.67 34.11 40,076 +0.36(+1.07%)
Apr 26, 2023 33.89 34.45 33.66 33.75 28,037 -0.45(-1.31%)
Apr 25, 2023 35.11 35.44 34.20 34.20 26,102 -1.37(-3.85%)
Apr 24, 2023 35.52 36.17 35.37 35.57 37,372 -0.10(-0.28%)
Apr 21, 2023 35.86 36.07 35.19 35.67 54,799 -0.20(-0.56%)
Apr 20, 2023 35.52 36.22 35.52 35.87 19,514 -0.15(-0.42%)
Apr 19, 2023 36.69 36.88 35.36 36.02 35,269 -0.80(-2.17%)
Apr 18, 2023 36.64 37.17 36.48 36.82 50,805 +0.18(+0.49%)
Apr 17, 2023 36.63 36.81 36.47 36.64 26,430 +0.05(+0.14%)
Apr 14, 2023 36.56 37.03 36.35 36.59 44,051 +0.13(+0.37%)
Apr 13, 2023 36.94 36.94 36.07 36.45 74,932 -0.36(-0.99%)
Apr 12, 2023 36.78 37.90 36.74 36.82 34,582 +1.10(+3.08%)
Apr 11, 2023 36.00 36.41 35.53 35.72 27,742 -0.10(-0.28%)
Apr 10, 2023 34.48 35.95 34.48 35.82 40,195 +1.12(+3.23%)
Apr 06, 2023 34.86 35.35 34.50 34.70 33,855 -0.04(-0.12%)
Apr 05, 2023 36.05 36.88 34.65 34.74 63,994 -1.53(-4.21%)
Apr 04, 2023 38.58 38.72 36.18 36.27 41,356 -2.16(-5.62%)
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.