Allied Motion Technologies Historical Data - AMOT

AMOT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 20.68 -0.52 -2.45% 21.12 22.70 19.76 49,325
Apr 02 2020 21.20 0.02 0.09% 21.67 23.095 20.80 33,105
Apr 01 2020 21.18 -2.59 -10.9% 23.07 23.68 20.68 81,031
Mar 31 2020 23.77 -1.08 -4.35% 24.70 26.00 23.21 78,124
Mar 30 2020 24.85 0.21 0.85% 24.80 25.58 23.97 31,668
Mar 27 2020 24.64 -3.15 -11.34% 26.63 27.1578 23.7171 33,018
Mar 26 2020 27.79 1.56 5.95% 26.62 28.75 26.16 44,045
Mar 25 2020 26.23 2.58 10.91% 23.82 27.77 23.31 45,979
Mar 24 2020 23.65 2.65 12.62% 23.00 24.37 22.03 59,093
Mar 23 2020 21.00 -0.85 -3.87% 20.80 23.79 19.64 87,816
Mar 20 2020 21.845 2.00 10.05% 20.25 23.165 20.25 103,375
Mar 19 2020 19.85 -0.16 -0.8% 19.82 21.72 19.00 84,526
Mar 18 2020 20.01 -7.59 -27.5% 25.87 26.45 19.765 43,816
Mar 17 2020 27.60 3.52 14.62% 25.18 28.16 23.725 43,948
Mar 16 2020 24.08 -8.53 -26.16% 29.37 30.44 23.34 56,353
Mar 13 2020 32.61 0.54 1.68% 33.79 34.50 29.88 73,595
Mar 12 2020 32.07 0.31 0.98% 33.50 33.50 28.4259 116,375
Mar 11 2020 31.76 -2.06 -6.09% 32.79 33.38 30.90 36,036
Mar 10 2020 33.82 0.74 2.24% 34.10 34.535 31.9349 63,172
Mar 09 2020 33.08 -4.08 -10.98% 35.95 36.21 32.33 61,750
Mar 06 2020 37.16 -0.34 -0.91% 36.26 38.395 36.26 47,134
Mar 05 2020 37.50 -0.65 -1.7% 37.50 38.1275 36.99 47,717
Mar 04 2020 38.15 0.14 0.37% 38.41 38.41 37.60 49,576
Mar 03 2020 38.01 -1.44 -3.64% 39.22 39.87 37.50 25,197
Mar 02 2020 39.445 0.91 2.35% 38.95 39.47 38.27 32,600
Feb 28 2020 38.54 -2.43 -5.93% 40.04 40.585 37.63 52,799
Feb 27 2020 40.97 -2.77 -6.33% 43.30 43.30 40.87 40,507
Feb 26 2020 43.74 -1.49 -3.29% 45.46 45.675 43.48 33,817
Feb 25 2020 45.23 -1.20 -2.58% 46.50 47.2012 45.16 40,132
Feb 24 2020 46.43 -0.37 -0.79% 45.67 46.74 45.00 42,490
Feb 21 2020 46.80 0.06 0.13% 46.74 47.05 45.845 33,617
Feb 20 2020 46.74 1.41 3.11% 45.07 46.74 45.06 46,113
Feb 19 2020 45.33 0.60 1.34% 44.70 45.44 44.70 33,298
Feb 18 2020 44.73 -0.95 -2.08% 45.59 45.98 44.56 28,070
Feb 17 2020 45.68 0.00 +0.00% 46.79 46.79 45.59 0
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 20 2020 49.455 0.00 +0.00% 49.72 49.85 49.20 0
Jan 17 2020 49.455 -0.26 -0.51% 49.72 49.85 49.20 29,196
Jan 16 2020 49.71 1.29 2.66% 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 0.14 0.29% 47.53 48.21 46.61 24,789


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.