UK Markets closed

Allied Motion Technologies Inc. (AMOT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.67+0.58 (+2.51%)
As of 02:43PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202223.2723.7223.1023.6723.6716,796
24 Jun 202223.0124.0522.9923.0923.09105,300
23 Jun 202222.7023.1822.5322.9822.9824,400
22 Jun 202222.7123.9822.5022.7822.7838,000
21 Jun 202222.9523.4922.9523.1123.1132,100
17 Jun 202222.5523.2322.2722.7022.7054,800
16 Jun 202223.0523.0522.2622.4422.4444,800
15 Jun 202223.7424.0622.8623.6123.6134,400
14 Jun 202223.3023.6123.0123.5023.5069,800
13 Jun 202222.4523.5522.4523.2223.2279,300
10 Jun 202222.9223.1822.2923.1523.1560,400
09 Jun 202224.5024.5223.2823.4523.4518,400
08 Jun 202224.5524.8524.2524.5524.5533,100
07 Jun 202224.6025.1624.3724.5024.5030,500
06 Jun 202224.3824.9424.3824.6624.6615,600
03 Jun 202224.5124.8224.0724.2724.2724,500
02 Jun 202223.9925.2323.9924.7424.7434,200
01 Jun 202224.8424.8423.5323.8423.8424,300
31 May 202224.0824.6723.6424.5424.5449,400
27 May 202222.8824.0622.8824.0124.0150,800
26 May 202222.0922.9722.0922.6822.6824,000
25 May 202222.1222.8022.0122.5922.5930,100
24 May 202221.9022.1521.1422.1222.1285,700
23 May 202222.7022.7021.9221.9521.9565,600
20 May 202223.7423.7422.3622.6122.6135,500
19 May 202223.0624.1522.7723.4023.4042,200
18 May 202223.1223.5622.8023.0523.0534,600
17 May 202223.9124.2123.0223.2923.2948,300
16 May 202223.4923.5123.0523.2823.2813,800
13 May 202223.7624.0723.4523.7623.7643,600
12 May 202222.3223.8522.0623.3723.3748,200
11 May 202223.0023.2522.4922.4922.4925,200
10 May 202223.1524.0821.9823.1223.1239,000
09 May 202224.1124.4922.7122.9522.95132,500
06 May 202225.8125.9324.4324.6224.6243,600
05 May 202225.4526.6924.9526.0726.0777,900
04 May 202224.6025.1124.2424.9924.9934,500
03 May 202224.2424.5123.7224.3824.3833,300
02 May 202224.2225.0123.5724.1024.1050,700
29 Apr 202224.4225.2024.2024.3424.3438,600
28 Apr 202224.8524.8623.1524.7024.70102,500
27 Apr 202224.8124.8824.2824.4924.4945,100
26 Apr 202226.1526.5624.5924.6924.6946,600
25 Apr 202226.1126.2925.1726.1926.1948,600
22 Apr 202226.7726.7926.2926.3126.3125,400
21 Apr 202227.6127.6126.7527.0227.0218,400
20 Apr 202227.7028.0027.4127.4827.4818,800
19 Apr 202226.6527.4726.6527.3027.3014,800
18 Apr 202227.3027.4026.3426.5826.5828,600
14 Apr 202227.8127.9627.3427.4027.4019,100
13 Apr 202227.2027.8227.2027.7027.7017,600
12 Apr 202227.4728.3226.8826.9526.9517,800
11 Apr 202227.2527.9826.9727.3527.3523,900
08 Apr 202227.4428.0326.8127.5427.5440,600
07 Apr 202227.4927.6926.8127.3827.3837,400
06 Apr 202228.2428.3526.8327.4527.4530,300
05 Apr 202229.0229.4528.3028.3828.3824,600
04 Apr 202229.9930.2629.0029.2229.2221,300
01 Apr 202230.1130.5229.6129.7729.7724,300
31 Mar 202230.5230.7129.5629.8429.8452,300
30 Mar 202230.4731.0330.4730.6430.6443,900
29 Mar 202230.0730.7730.0730.4930.4930,500
28 Mar 202229.9830.3129.0729.6629.6638,300
25 Mar 202229.5230.1329.3530.0930.0930,400
24 Mar 202229.2129.5028.5529.5029.5041,000
23 Mar 202230.0330.1829.1029.1729.1729,000
22 Mar 202230.3831.3929.7829.9829.9848,100
21 Mar 202231.5331.6530.5130.6630.6618,600
18 Mar 202231.2931.9530.9831.1131.1176,600
17 Mar 202231.0331.8630.7131.5931.5923,800
16 Mar 202230.7732.2030.1831.3631.3640,900
15 Mar 202229.4531.0029.4530.1830.1835,600
14 Mar 202230.3331.0028.9229.4529.4560,900
11 Mar 202232.5332.5330.1830.1830.1874,800
10 Mar 202232.5033.9232.0032.0832.0842,600
09 Mar 202235.1835.8634.5435.0235.0249,000
08 Mar 202233.8335.2433.8334.3934.3933,100
07 Mar 202234.8135.5833.8533.8533.8522,600
04 Mar 202234.5335.2433.8234.6634.6617,300
03 Mar 202235.4635.7134.9535.0935.0918,000
02 Mar 202234.0435.8934.0435.4735.4735,200
01 Mar 202234.6034.6032.6133.1933.1922,000
28 Feb 202234.9935.7234.7334.8234.8225,700
25 Feb 202234.3635.3434.1434.8834.8814,300
24 Feb 202232.3334.4632.1734.4634.4617,600
23 Feb 202234.4234.9633.0333.0333.0320,500
22 Feb 202235.0735.3134.0134.1634.1619,300
18 Feb 202235.1535.3934.5534.9334.9319,500
17 Feb 202236.4436.4435.2635.3935.3917,700
16 Feb 202236.1637.2035.9036.6436.6415,600
15 Feb 202235.5636.8735.2536.7536.7519,400
14 Feb 202235.1535.4934.3034.9834.9824,600
11 Feb 202234.9835.6434.3835.0535.0531,900
10 Feb 202235.5136.3034.9535.1835.1825,500
09 Feb 202235.7036.1135.6535.8735.8715,900
08 Feb 202235.2636.0334.8435.8835.8815,900
07 Feb 202235.0836.0934.7735.0235.0224,100
04 Feb 202235.3235.5834.5535.3335.3331,700
03 Feb 202236.4736.5635.3735.5335.5327,200
02 Feb 202237.5537.6336.7437.0537.0541,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...