Allied Motion Technologie... (AMOT)
NASDAQ: AMOT
· Real-Time Price · USD
34.08
0.69 (2.07%)
At close: Aug 22, 2023, 10:00 PM
AMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2023 | 31.53 | 32.00 | 31.18 | 31.25 | 31.25 | -1.14% | 28,898 |
| Sep 18, 2023 | 31.59 | 32.33 | 31.14 | 31.61 | 31.61 | 0.54% | 25,581 |
| Sep 15, 2023 | 32.40 | 32.87 | 31.14 | 31.44 | 31.44 | -3.17% | 182,080 |
| Sep 14, 2023 | 31.40 | 32.51 | 31.31 | 32.47 | 32.47 | 4.47% | 44,130 |
| Sep 13, 2023 | 31.57 | 31.95 | 30.96 | 31.08 | 31.08 | -1.68% | 29,529 |
| Sep 12, 2023 | 31.50 | 32.24 | 31.25 | 31.61 | 31.61 | -0.13% | 33,312 |
| Sep 11, 2023 | 32.66 | 33.41 | 31.45 | 31.65 | 31.65 | -2.19% | 47,568 |
| Sep 8, 2023 | 32.80 | 33.23 | 31.93 | 32.36 | 32.36 | -1.73% | 26,127 |
| Sep 7, 2023 | 33.74 | 34.35 | 32.73 | 32.93 | 32.93 | -2.63% | 36,563 |
| Sep 6, 2023 | 34.02 | 35.08 | 33.21 | 33.82 | 33.82 | -0.62% | 36,838 |
| Sep 5, 2023 | 35.69 | 35.90 | 33.71 | 34.03 | 34.03 | -5.02% | 57,264 |
| Sep 1, 2023 | 34.17 | 36.22 | 34.17 | 35.83 | 35.83 | 5.29% | 70,075 |
| Aug 31, 2023 | 34.11 | 34.42 | 33.80 | 34.03 | 34.03 | -0.29% | 43,583 |
| Aug 30, 2023 | 33.75 | 34.38 | 33.05 | 34.13 | 34.13 | 0.59% | 43,462 |
| Aug 29, 2023 | 33.35 | 34.38 | 32.62 | 33.93 | 33.93 | 1.37% | 39,569 |
| Aug 28, 2023 | 33.41 | 34.19 | 32.51 | 33.47 | 33.47 | 1.00% | 67,046 |
| Aug 25, 2023 | 32.76 | 33.24 | 32.22 | 33.14 | 33.14 | 1.13% | 59,043 |
| Aug 24, 2023 | 33.51 | 34.03 | 32.68 | 32.77 | 32.77 | -2.90% | 86,519 |
| Aug 23, 2023 | 32.77 | 34.46 | 32.77 | 33.75 | 33.75 | -0.97% | 44,189 |
| Aug 22, 2023 | 33.41 | 34.17 | 33.41 | 34.08 | 34.08 | 2.07% | 168,105 |