Allied Motion Technologies Historical Data - AMOT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Allied Motion Technologies Inc AMOT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.10 -2.35% 45.68 45.59 46.79 46.79 46.78 15:59:49
more quote information »

AMOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.2546.9744.3245.8823,7120.430.95%
1 Month49.7249.8544.3246.8138,604-4.04-8.13%
3 Months43.6949.9842.5146.6735,3201.994.55%
6 Months34.1349.9830.9841.8834,01511.5533.84%
1 Year41.9349.9830.9839.1843,1113.758.94%
3 Years22.3355.473219.09538.4242,05323.35104.57%
5 Years22.5655.473215.4630.2554,74023.12102.48%

AMOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 45.68 -1.10 -2.35% 46.79 46.79 45.59 29,647
Feb 13 2020 46.78 0.19 0.41% 46.43 46.97 45.789 15,817
Feb 12 2020 46.59 0.50 1.08% 46.40 46.84 45.895 26,980
Feb 11 2020 46.09 0.40 0.88% 45.93 46.52 45.93 13,814
Feb 10 2020 45.69 0.65 1.44% 44.88 46.02 44.32 23,456
Feb 07 2020 45.04 -0.37 -0.81% 45.25 45.95 44.43 38,495
Feb 06 2020 45.41 -0.94 -2.03% 46.50 46.50 45.37 27,825
Feb 05 2020 46.35 0.41 0.89% 46.52 46.83 46.10 115,388
Feb 04 2020 45.94 0.13 0.28% 46.39 46.84 45.82 45,793
Feb 03 2020 45.81 -0.03 -0.07% 46.13 46.61 45.71 24,814
Jan 31 2020 45.84 -0.38 -0.82% 46.41 47.34 45.53 73,287
Jan 30 2020 46.22 0.06 0.13% 46.02 47.17 45.83 41,863
Jan 29 2020 46.16 -1.03 -2.18% 47.33 47.78 46.07 28,429
Jan 28 2020 47.19 -0.10 -0.21% 47.64 48.03 46.97 33,841
Jan 27 2020 47.29 -0.66 -1.38% 47.20 48.05 46.62 30,222
Jan 24 2020 47.95 -0.62 -1.28% 48.76 48.76 47.54 26,777
Jan 23 2020 48.57 0.49 1.02% 48.01 48.93 47.20 28,618
Jan 22 2020 48.08 -1.03 -2.1% 48.79 49.72 47.88 55,278
Jan 21 2020 49.11 -0.35 -0.7% 49.28 49.31 48.76 53,586
Jan 17 2020 49.455 -0.26 -0.51% 49.72 49.85 49.20 29,196
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.