AMOT

Allied Motion Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.86 -2.35% 35.72 16:30:00
Open Price Low Price High Price Close Price Prev Close
36.64 35.42 36.64 35.72 36.58
more quote information »

AMOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.7137.4335.4236.6532,442-0.99-2.7%
1 Month34.8738.1034.4836.4441,4890.852.44%
3 Months47.8755.7231.6741.4233,083-12.15-25.38%
6 Months50.3055.7231.6745.8632,165-14.58-28.99%
1 Year35.6555.7231.6743.5628,5840.070.2%
3 Years47.2455.7219.0041.0740,499-11.52-24.39%
5 Years22.1655.7215.5436.9637,78513.5661.19%

AMOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 35.72 -0.86 -2.35% 36.64 36.64 35.42 30,459
Jun 16 2021 36.58 -0.02 -0.05% 36.40 37.015 36.40 19,132
Jun 15 2021 36.60 -0.15 -0.41% 36.68 36.87 36.40 18,854
Jun 14 2021 36.75 0.12 0.33% 36.30 36.89 36.30 52,856
Jun 11 2021 36.63 0.06 0.16% 36.73 37.205 36.50 42,876
Jun 10 2021 36.57 0.01 0.03% 36.71 37.43 36.50 28,491
Jun 09 2021 36.56 -0.62 -1.67% 37.19 37.19 36.50 31,628
Jun 08 2021 37.18 -0.44 -1.17% 37.59 37.75 36.89 23,381
Jun 07 2021 37.62 -0.14 -0.37% 37.91 38.10 37.32 33,586
Jun 04 2021 37.76 0.65 1.75% 37.26 38.0099 37.23 31,928
Jun 03 2021 37.11 0.41 1.12% 36.50 37.44 36.40 38,397
Jun 02 2021 36.70 0.02 0.05% 36.97 36.97 36.25 38,755
Jun 01 2021 36.68 1.28 3.62% 36.10 36.89 35.2501 126,523
May 28 2021 35.40 -0.27 -0.76% 35.92 35.92 35.03 42,828
May 27 2021 35.67 0.20 0.56% 35.87 35.93 35.36 27,754
May 26 2021 35.47 0.59 1.69% 35.06 36.1399 35.06 18,190
May 25 2021 34.88 -1.41 -3.89% 36.28 36.355 34.81 30,665
May 24 2021 36.29 0.15 0.42% 36.27 36.44 35.56 79,133
May 21 2021 36.14 0.62 1.75% 36.05 36.58 35.75 61,389
May 20 2021 35.52 0.72 2.07% 34.87 35.72 34.48 41,920
May 19 2021 34.80 0.33 0.96% 33.99 34.91 33.50 38,480
May 18 2021 34.47 -0.90 -2.54% 34.64 35.49 34.41 30,407
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.