Allied Motion Technologies Historical Data - AMOT

AMOT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 49.42 -0.30 -0.6% 49.72 49.85 49.20 29,196
Jan 16 2020 49.72 1.30 2.68% 48.83 49.98 48.83 26,522
Jan 15 2020 48.42 0.25 0.52% 48.08 48.59 47.4772 36,161
Jan 14 2020 48.17 -0.18 -0.37% 48.35 49.26 48.14 46,519
Jan 13 2020 48.35 0.33 0.69% 48.00 48.48 47.89 37,566
Jan 10 2020 48.02 0.12 0.25% 47.82 48.32 47.39 42,095
Jan 09 2020 47.90 0.22 0.46% 47.88 47.95 47.31 18,325
Jan 08 2020 47.68 -0.25 -0.52% 47.90 48.27 47.37 25,894
Jan 07 2020 47.93 0.24 0.5% 47.53 48.21 46.61 24,789
Jan 06 2020 47.69 0.32 0.68% 47.01 47.86 46.5545 13,308
Jan 03 2020 47.37 -0.14 -0.29% 46.92 47.55 46.7234 31,504
Jan 02 2020 47.51 -0.99 -2.04% 48.57 48.57 46.5734 44,312
Jan 01 2020 48.50 0.00 +0.00% 47.20 48.99 46.82 0
Dec 31 2019 48.50 1.42 3.02% 47.20 48.99 46.82 46,146
Dec 30 2019 47.08 -0.10 -0.21% 47.23 48.01 47.02 47,358
Dec 27 2019 47.18 -0.03 -0.06% 47.37 47.50 46.519 22,730
Dec 26 2019 47.21 0.05 0.11% 47.00 47.45 46.54 32,235
Dec 25 2019 47.16 0.00 +0.00% 47.06 47.24 46.79 0
Dec 24 2019 47.16 -0.01 -0.02% 47.06 47.24 46.79 12,204
Dec 23 2019 47.17 0.43 0.92% 46.68 47.21 46.0401 30,061
Dec 20 2019 46.74 -0.07 -0.15% 46.99 47.00 46.23 32,589
Dec 19 2019 46.81 -0.48 -1.02% 46.73 46.91 46.25 41,291
Dec 18 2019 47.29 0.28 0.6% 47.23 47.37 46.55 34,211
Dec 17 2019 47.01 -0.37 -0.78% 47.39 47.79 46.805 44,845
Dec 16 2019 47.38 0.13 0.28% 47.25 48.37 46.90 52,581
Dec 13 2019 47.25 0.34 0.72% 46.83 47.28 46.62 28,487
Dec 12 2019 46.91 0.89 1.93% 45.98 47.3272 45.55 29,378
Dec 11 2019 46.02 0.54 1.19% 45.54 46.155 45.24 26,025
Dec 10 2019 45.48 1.36 3.08% 44.12 45.63 44.12 35,291
Dec 09 2019 44.12 -0.13 -0.29% 44.12 44.438 43.73 48,602
Dec 06 2019 44.25 -0.07 -0.16% 44.84 45.34 44.22 29,144
Dec 05 2019 44.32 0.06 0.14% 44.51 45.3799 43.879 37,520
Dec 04 2019 44.26 -0.36 -0.81% 44.91 45.27 44.05 41,518
Dec 03 2019 44.62 -0.10 -0.22% 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 0.00 +0.00% 44.85 45.35 44.5758 0
Nov 29 2019 44.80 -0.32 -0.71% 44.85 45.35 44.5758 28,117
Nov 28 2019 45.12 0.00 +0.00% 45.14 45.61 44.82 0
Nov 27 2019 45.12 -0.12 -0.27% 45.14 45.61 44.82 21,037
Nov 26 2019 45.24 0.54 1.21% 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 0.40 0.92% 43.48 43.85 42.50 51,479
Nov 20 2019 43.42 -0.03 -0.07% 43.17 44.02 42.70 62,521
Nov 19 2019 43.45 1.00 2.36% 42.61 43.605 42.47 35,401
Nov 18 2019 42.45 -0.76 -1.76% 43.05 43.22 42.11 29,156
Nov 15 2019 43.21 -0.17 -0.39% 43.79 44.11 43.21 18,469
Nov 14 2019 43.38 -0.20 -0.46% 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
Nov 07 2019 45.60 0.00 0.0% 46.10 46.55 45.05 24,587
Nov 06 2019 45.60 -0.58 -1.26% 46.07 46.57 44.91 27,974
Nov 05 2019 46.18 1.46 3.26% 45.29 46.62 44.70 50,526
Nov 04 2019 44.72 -0.55 -1.21% 45.32 46.5299 44.55 52,780
Nov 01 2019 45.27 0.00 +0.00% 39.33 46.00 38.51 0
Nov 01 2019 45.27 7.41 19.57% 39.33 46.00 38.51 122,287
Oct 31 2019 37.86 -0.74 -1.92% 38.55 38.55 37.60 31,831
Oct 30 2019 38.60 0.40 1.05% 38.30 38.7599 37.51 14,989
Oct 29 2019 38.20 0.36 0.95% 37.63 38.85 37.4131 31,050
Oct 28 2019 37.84 0.64 1.72% 37.38 37.94 36.70 23,835
Oct 25 2019 37.20 -0.44 -1.17% 37.58 37.93 37.10 20,529
Oct 24 2019 37.64 0.32 0.86% 37.45 37.74 36.84 31,571
Oct 23 2019 37.32 0.11 0.3% 37.19 37.70 36.87 12,927
Oct 22 2019 37.21 -0.07 -0.19% 37.37 37.44 36.85 31,470


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.