UK markets close in 2 hours 20 minutes

Allied Motion Technologies Inc. (AMOT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.05-0.22 (-0.92%)
At close: 04:00PM EDT
23.05 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202223.1223.5622.8023.0523.0534,600
18 May 20220.025 Dividend
17 May 202223.9124.2123.0223.2923.2748,300
16 May 202223.4923.5123.0523.2823.2613,800
13 May 202223.7624.0723.4523.7623.7343,600
12 May 202222.3223.8522.0623.3723.3448,200
11 May 202223.0023.2522.4922.4922.4725,200
10 May 202223.1524.0821.9823.1223.1039,000
09 May 202224.1124.4922.7122.9522.93132,500
06 May 202225.8125.9324.4324.6224.5943,600
05 May 202225.4526.6924.9526.0726.0477,900
04 May 202224.6025.1124.2424.9924.9634,500
03 May 202224.2424.5123.7224.3824.3533,300
02 May 202224.2225.0123.5724.1024.0750,700
29 Apr 202224.4225.2024.2024.3424.3138,600
28 Apr 202224.8524.8623.1524.7024.67102,500
27 Apr 202224.8124.8824.2824.4924.4645,100
26 Apr 202226.1526.5624.5924.6924.6646,600
25 Apr 202226.1126.2925.1726.1926.1648,600
22 Apr 202226.7726.7926.2926.3126.2825,400
21 Apr 202227.6127.6126.7527.0226.9918,400
20 Apr 202227.7028.0027.4127.4827.4518,800
19 Apr 202226.6527.4726.6527.3027.2714,800
18 Apr 202227.3027.4026.3426.5826.5528,600
14 Apr 202227.8127.9627.3427.4027.3719,100
13 Apr 202227.2027.8227.2027.7027.6717,600
12 Apr 202227.4728.3226.8826.9526.9217,800
11 Apr 202227.2527.9826.9727.3527.3223,900
08 Apr 202227.4428.0326.8127.5427.5140,600
07 Apr 202227.4927.6926.8127.3827.3537,400
06 Apr 202228.2428.3526.8327.4527.4230,300
05 Apr 202229.0229.4528.3028.3828.3524,600
04 Apr 202229.9930.2629.0029.2229.1921,300
01 Apr 202230.1130.5229.6129.7729.7424,300
31 Mar 202230.5230.7129.5629.8429.8152,300
30 Mar 202230.4731.0330.4730.6430.6143,900
29 Mar 202230.0730.7730.0730.4930.4630,500
28 Mar 202229.9830.3129.0729.6629.6338,300
25 Mar 202229.5230.1329.3530.0930.0630,400
24 Mar 202229.2129.5028.5529.5029.4741,000
23 Mar 202230.0330.1829.1029.1729.1429,000
22 Mar 202230.3831.3929.7829.9829.9548,100
22 Mar 20220.025 Dividend
21 Mar 202231.5331.6530.5130.6630.6018,600
18 Mar 202231.2931.9530.9831.1131.0576,600
17 Mar 202231.0331.8630.7131.5931.5323,800
16 Mar 202230.7732.2030.1831.3631.3040,900
15 Mar 202229.4531.0029.4530.1830.1235,600
14 Mar 202230.3331.0028.9229.4529.3960,900
11 Mar 202232.5332.5330.1830.1830.1274,800
10 Mar 202232.5033.9232.0032.0832.0242,600
09 Mar 202235.1835.8634.5435.0234.9549,000
08 Mar 202233.8335.2433.8334.3934.3333,100
07 Mar 202234.8135.5833.8533.8533.7922,600
04 Mar 202234.5335.2433.8234.6634.5917,300
03 Mar 202235.4635.7134.9535.0935.0218,000
02 Mar 202234.0435.8934.0435.4735.4035,200
01 Mar 202234.6034.6032.6133.1933.1322,000
28 Feb 202234.9935.7234.7334.8234.7525,700
25 Feb 202234.3635.3434.1434.8834.8114,300
24 Feb 202232.3334.4632.1734.4634.3917,600
23 Feb 202234.4234.9633.0333.0332.9720,500
22 Feb 202235.0735.3134.0134.1634.1019,300
18 Feb 202235.1535.3934.5534.9334.8619,500
17 Feb 202236.4436.4435.2635.3935.3217,700
16 Feb 202236.1637.2035.9036.6436.5715,600
15 Feb 202235.5636.8735.2536.7536.6819,400
14 Feb 202235.1535.4934.3034.9834.9124,600
11 Feb 202234.9835.6434.3835.0534.9831,900
10 Feb 202235.5136.3034.9535.1835.1125,500
09 Feb 202235.7036.1135.6535.8735.8015,900
08 Feb 202235.2636.0334.8435.8835.8115,900
07 Feb 202235.0836.0934.7735.0234.9524,100
04 Feb 202235.3235.5834.5535.3335.2631,700
03 Feb 202236.4736.5635.3735.5335.4627,200
02 Feb 202237.5537.6336.7437.0536.9841,300
01 Feb 202236.5337.5835.9937.4637.3943,900
31 Jan 202235.3736.3733.8635.8535.7832,600
28 Jan 202235.2435.8034.0035.7735.7098,700
27 Jan 202236.4339.1135.0035.1835.1153,600
26 Jan 202237.0437.5835.8836.2236.1531,200
25 Jan 202236.9137.3935.6236.5136.4443,500
24 Jan 202235.1637.6435.1637.4337.3657,200
21 Jan 202235.1336.3535.0035.7935.7240,700
20 Jan 202236.8937.6935.6635.6635.5920,000
19 Jan 202238.1038.4636.7936.9236.8523,300
18 Jan 202238.8039.0837.7138.0738.0048,800
14 Jan 202238.9139.3838.5739.3739.3031,400
13 Jan 202239.2840.0039.0339.3239.2520,200
12 Jan 202239.0039.8739.0039.0638.9942,000
11 Jan 202239.3639.3638.4039.0238.9515,700
10 Jan 202240.7741.5039.3039.7339.6564,700
07 Jan 202242.7542.7541.1441.3141.2347,600
06 Jan 202241.7043.3741.1442.5942.5145,600
05 Jan 202241.2542.7440.9341.3741.2944,500
04 Jan 202241.9542.8041.0042.2142.1333,800
03 Jan 202237.0041.9736.9841.5141.4387,600
31 Dec 202135.4937.7935.4936.4936.42128,200
30 Dec 202136.0036.0235.0635.2735.2014,300
29 Dec 202135.9536.0535.1335.7635.6914,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...