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 28, 2007	3.655	3.717	3.110	3.717	119,967	+0.05(+1.35%)
Feb 27, 2007	4.082	4.082	3.655	3.667	115,545	-0.48(-11.64%)
Feb 26, 2007	4.472	4.918	4.088	4.150	125,754	-0.28(-6.29%)
Feb 23, 2007	4.373	4.541	4.252	4.429	4,881	+0.15(+3.62%)
Feb 22, 2007	4.367	4.509	4.243	4.274	16,658	-0.12(-2.82%)
Feb 21, 2007	4.249	4.398	4.095	4.398	39,338	+0.05(+1.14%)
Feb 20, 2007	4.113	4.348	4.113	4.348	27,184	+0.20(+4.93%)
Feb 16, 2007	4.033	4.150	4.033	4.144	2,389	+0.12(+2.92%)
Feb 15, 2007	4.138	4.138	4.026	4.026	7,103	-0.14(-3.27%)
Feb 14, 2007	3.878	4.163	3.878	4.163	23,700	+0.32(+8.21%)
Feb 13, 2007	3.748	3.847	3.748	3.847	7,692	+0.09(+2.48%)
Feb 12, 2007	3.828	3.853	3.729	3.754	31,880	-0.09(-2.42%)
Feb 09, 2007	3.964	4.138	3.816	3.847	28,247	-0.24(-5.91%)
Feb 08, 2007	4.336	4.336	4.008	4.088	32,903	-0.24(-5.58%)
Feb 07, 2007	4.181	4.336	4.051	4.330	14,995	+0.13(+3.10%)
Feb 06, 2007	4.318	4.318	4.187	4.200	9,833	-0.04(-0.88%)
Feb 05, 2007	4.119	4.237	4.050	4.237	12,698	+0.09(+2.09%)
Feb 02, 2007	4.299	4.324	4.021	4.150	23,177	-0.18(-4.15%)

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.