Allied Motion Technologies Historical Data - AMOT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Allied Motion Technologies Inc AMOT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.16% 44.25 45.34 44.22 44.84 44.32 16:30:00
more quote information »

AMOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.8545.379943.87944.5133,195-0.60-1.34%
1 Month45.3545.7542.1144.1335,748-1.10-2.43%
3 Months38.5046.6233.2839.8434,8335.7514.94%
6 Months34.1846.6230.9837.9235,78210.0729.46%
1 Year43.7252.19630.9839.0044,2250.531.21%
3 Years22.3055.473219.09537.4641,04221.9598.43%
5 Years24.3655.473215.4629.6055,09819.8981.65%

AMOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 44.25 -0.16 -0.36% 44.84 45.34 44.22 29,144
Dec 05 2019 44.41 0.15 0.34% 44.51 45.3799 43.879 37,520
Dec 04 2019 44.26 -0.22 -0.49% 44.91 45.27 44.05 41,518
Dec 03 2019 44.48 -0.24 -0.54% 44.26 45.31 44.09 37,393
Dec 02 2019 44.72 -0.08 -0.18% 45.08 45.09 43.97 21,427
Nov 29 2019 44.80 -0.32 -0.71% 44.85 45.35 44.5758 28,117
Nov 27 2019 45.12 -0.22 -0.49% 45.14 45.61 44.82 21,037
Nov 26 2019 45.34 0.64 1.43% 44.53 45.50 44.26 43,657
Nov 25 2019 44.70 0.31 0.7% 44.54 45.75 43.99 34,644
Nov 22 2019 44.39 0.57 1.3% 43.69 44.63 42.51 50,111
Nov 21 2019 43.82 0.38 0.87% 43.48 43.85 42.50 51,479
Nov 20 2019 43.44 0.02 0.05% 43.17 44.02 42.70 62,521
Nov 19 2019 43.42 0.88 2.07% 42.61 43.605 42.47 35,401
Nov 18 2019 42.54 -0.88 -2.02% 43.05 43.22 42.11 29,156
Nov 15 2019 43.415 -0.16 -0.36% 43.79 44.11 43.21 18,469
Nov 14 2019 43.57 -0.01 -0.02% 43.50 44.00 43.28 32,615
Nov 13 2019 43.58 -1.17 -2.61% 44.35 44.95 43.22 46,064
Nov 12 2019 44.75 0.72 1.64% 44.11 45.235 44.0846 40,504
Nov 11 2019 44.03 -0.75 -1.67% 44.45 44.525 43.61 23,888
Nov 08 2019 44.78 -0.82 -1.8% 45.35 45.61 44.31 23,697
See More Historical Prices »


Your Recent History
NASDAQ
AMOT
Allied Mot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.