AMOT

Allied Motion Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Allied Motion Technologies Inc AMOT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.11 -0.24% 44.80 43.6435 44.89 44.89 44.91 11:10:28
more quote information »

AMOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.4045.9340.2443.4731,3014.4010.89%
1 Month36.5545.9335.2739.4322,4718.2522.57%
3 Months33.4645.9332.0836.2932,64011.3433.89%
6 Months46.4347.201219.0031.8943,624-1.63-3.51%
1 Year34.4949.9819.0036.2138,93810.3129.89%
3 Years25.0155.473219.0039.2343,46619.7979.13%
5 Years19.5155.473215.4630.7848,29225.29129.63%

AMOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 44.91 0.59 1.33% 45.05 45.31 42.8521 20,392
Aug 11 2020 44.32 0.31 0.7% 44.58 45.93 43.725 37,587
Aug 10 2020 44.01 1.26 2.95% 42.91 44.41 42.745 36,334
Aug 07 2020 42.75 1.01 2.42% 41.29 42.75 41.05 26,697
Aug 06 2020 41.74 2.11 5.32% 40.40 42.55 40.24 35,493
Aug 05 2020 39.63 1.00 2.59% 38.95 39.63 38.50 17,626
Aug 04 2020 38.63 0.40 1.05% 38.07 38.78 37.88 14,822
Aug 03 2020 38.23 0.40 1.06% 37.41 38.23 37.33 26,326
Jul 31 2020 37.83 -0.22 -0.58% 37.90 38.55 37.13 23,815
Jul 30 2020 38.05 0.28 0.74% 37.15 38.17 36.92 22,648
Jul 29 2020 37.77 0.75 2.03% 36.86 37.98 36.84 24,000
Jul 28 2020 37.02 0.77 2.12% 36.25 37.05 35.76 18,926
Jul 27 2020 36.25 0.00 0.0% 36.20 37.17 35.57 30,589
Jul 24 2020 36.25 -0.46 -1.25% 36.73 36.73 35.98 16,101
Jul 23 2020 36.71 0.00 0.0% 36.74 37.09 36.50 21,495
Jul 22 2020 36.71 -0.26 -0.7% 36.54 37.0312 36.41 13,041
Jul 21 2020 36.97 0.75 2.07% 36.79 37.21 36.24 13,107
Jul 20 2020 36.22 0.02 0.06% 35.85 36.38 35.27 22,320
Jul 17 2020 36.20 0.05 0.14% 36.26 36.63 36.05 14,761
Jul 16 2020 36.15 -0.49 -1.34% 36.55 37.01 35.4363 13,334
Jul 15 2020 36.64 1.10 3.1% 36.64 37.23 36.43 36,079
Jul 14 2020 35.54 1.27 3.71% 34.23 35.63 32.7968 20,685
Jul 13 2020 34.27 0.13 0.38% 34.50 35.04 33.96 32,710
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 15:28:56