Allied Motion Technologies Historical Data - AMOT

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 High Price Low Price Open Price Close Price Last Traded
  -0.62 -1.28% 47.95 48.76 47.54 48.76 48.57 16:00:06
more quote information »

AMOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.7249.8547.2048.6841,670-1.77-3.56%
1 Month47.3749.9846.51948.1534,4580.581.22%
3 Months39.3349.9838.5146.1236,9248.6221.92%
6 Months38.7349.9830.9840.7234,5669.2223.81%
1 Year41.2449.9830.9838.9142,3226.7116.27%
3 Years22.0055.473219.09538.0541,90225.95117.95%
5 Years24.099955.473215.4630.0754,74023.8598.96%

AMOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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
Jan 06 2020 47.79 0.42 0.89% 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
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 -0.04 -0.08% 47.37 47.50 46.519 22,730
Dec 26 2019 47.22 0.06 0.13% 47.00 47.45 46.54 32,235
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.