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 (%)
Feb 27, 2004	2.698	2.880	2.695	2.818	29,865	-0.02(-0.65%)
Feb 26, 2004	2.757	2.880	2.726	2.837	22,116	+0.05(+1.78%)
Feb 25, 2004	2.880	2.880	2.787	2.787	8,717	-0.06(-2.17%)
Feb 24, 2004	2.980	2.980	2.602	2.849	31,479	+0.06(+2.22%)
Feb 23, 2004	2.955	3.097	2.527	2.787	130,762	-0.14(-4.66%)
Feb 20, 2004	2.880	2.955	2.874	2.924	14,852	+0.01(+0.43%)
Feb 19, 2004	2.887	2.961	2.874	2.911	17,757	+0.09(+3.07%)
Feb 18, 2004	2.973	3.029	2.825	2.825	46,331	-0.15(-5.02%)
Feb 17, 2004	2.992	3.017	2.936	2.974	7,264	-0.02(-0.81%)
Feb 13, 2004	2.936	3.017	2.936	2.998	44,717	+0.02(+0.83%)
Feb 12, 2004	2.973	3.035	2.911	2.973	60,538	+0.04(+1.27%)
Feb 11, 2004	2.534	3.072	2.521	2.936	202,439	+0.17(+6.28%)
Feb 10, 2004	2.732	2.800	2.602	2.763	16,789	+0.04(+1.36%)
Feb 09, 2004	2.571	2.794	2.546	2.726	20,663	+0.12(+4.76%)
Feb 06, 2004	2.633	2.651	2.589	2.602	8,717	+0.02(+0.96%)
Feb 05, 2004	2.664	2.670	2.521	2.577	38,583	-0.02(-0.93%)
Feb 04, 2004	2.645	2.794	2.527	2.601	87,659	-0.10(-3.69%)
Feb 03, 2004	2.769	2.787	2.701	2.701	6,618	-0.05(-1.80%)

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.