AMOT

Allied Motion Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allied Motion Technologies Inc AMOT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.55 1.56% 35.76 16:30:00
Open Price Low Price High Price Close Price Prev Close
35.54 34.26 35.78 35.76 35.21
more quote information »

AMOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.5055.29233.5940.1436,030-17.74-33.16%
1 Month52.1655.7233.5947.6126,810-16.40-31.44%
3 Months47.2555.7233.5949.6828,902-11.49-24.32%
6 Months42.1855.7233.5948.4630,602-6.42-15.22%
1 Year26.5255.7226.4542.9129,4359.2434.84%
3 Years46.2655.7219.0041.6241,014-10.50-22.7%
5 Years22.7555.7215.5436.6437,78613.0157.19%

AMOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 35.76 0.55 1.56% 35.54 35.78 34.26 20,406
May 06 2021 35.21 1.09 3.19% 34.42 35.34 34.30 37,702
May 05 2021 34.12 -0.99 -2.82% 35.11 35.55 33.59 28,706
May 04 2021 35.11 0.03 0.09% 34.58 37.80 34.58 39,904
May 03 2021 35.08 -16.97 -32.6% 34.88 35.5799 34.70 44,130
Apr 30 2021 52.05 -1.68 -3.13% 53.50 55.292 52.04 32,868
Apr 29 2021 53.73 -1.27 -2.31% 55.11 55.55 53.59 14,332
Apr 28 2021 55.00 0.71 1.31% 54.30 55.2835 54.22 21,354
Apr 27 2021 54.29 1.06 1.99% 53.65 54.72 53.23 22,245
Apr 26 2021 53.23 -0.78 -1.44% 54.24 55.72 52.68 30,746
Apr 23 2021 54.01 2.84 5.55% 51.46 55.44 51.46 41,661
Apr 22 2021 51.17 1.43 2.87% 50.12 52.07 50.12 38,254
Apr 21 2021 49.74 1.07 2.2% 48.67 50.14 48.67 13,901
Apr 20 2021 48.67 -1.46 -2.91% 49.86 50.13 48.07 12,766
Apr 19 2021 50.13 -1.13 -2.2% 51.26 51.26 49.74 15,876
Apr 16 2021 51.26 -0.16 -0.31% 51.64 52.03 50.33 20,098
Apr 15 2021 51.42 -0.93 -1.78% 52.45 52.45 50.71 40,547
Apr 14 2021 52.35 0.36 0.69% 52.13 53.03 51.76 13,691
Apr 13 2021 51.99 0.57 1.11% 51.44 52.66 51.03 16,662
Apr 12 2021 51.42 -1.78 -3.35% 53.37 53.40 51.39 29,531
Apr 09 2021 53.20 0.63 1.2% 52.16 53.53 51.9408 15,172
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.