AMOT

Allied Motion Technologies Historical Data

AMOT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 34.09 -1.63 -4.56% 34.92 35.05 33.94 52,426
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 31 2021 35.40 0.00 +0.00% 35.92 35.92 35.03 0
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
May 17 2021 35.37 0.73 2.11% 34.64 35.37 33.53 37,667
May 14 2021 34.64 1.30 3.9% 33.51 34.7599 33.50 30,602
May 13 2021 33.34 1.15 3.57% 31.96 33.89 31.67 43,542
May 12 2021 32.19 -1.34 -4.0% 33.52 34.7999 32.10 39,734
May 11 2021 33.53 -0.24 -0.71% 33.16 34.23 32.68 41,201
May 10 2021 33.77 -1.99 -5.56% 35.69 35.91 33.77 32,963
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
Apr 08 2021 52.57 0.68 1.31% 51.95 53.266 51.59 15,183
Apr 07 2021 51.89 -1.20 -2.26% 52.66 53.52 51.1378 21,680
Apr 06 2021 53.09 -0.91 -1.69% 54.00 54.075 52.62 15,839
Apr 05 2021 54.00 1.72 3.29% 53.31 54.63 52.525 25,738
Apr 02 2021 52.28 0.00 +0.00% 51.05 52.98 50.48 0
Apr 01 2021 52.28 0.95 1.85% 51.05 52.98 50.48 32,498
Mar 31 2021 51.33 -1.00 -1.91% 52.31 53.17 50.47 40,965
Mar 30 2021 52.33 -0.54 -1.02% 52.84 53.63 52.20 20,935
Mar 29 2021 52.87 -0.95 -1.77% 53.43 54.375 51.98 31,268
Mar 26 2021 53.82 3.07 6.05% 51.90 53.82 51.20 29,739
Mar 25 2021 50.75 2.28 4.7% 47.87 51.01 46.22 51,550
Mar 24 2021 48.47 -1.76 -3.5% 50.70 51.98 48.33 34,959
Mar 23 2021 50.23 -3.07 -5.76% 53.30 55.08 50.23 42,607
Mar 22 2021 53.30 -1.08 -1.99% 53.98 53.98 51.64 40,825


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.