UK Markets close in 4 hrs 55 mins

Allied Motion Technologies Inc. (AMOT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.37+0.05 (+0.13%)
At close: 04:00PM EST
39.37 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202238.9139.3838.5739.3739.3731,400
13 Jan 202239.2840.0039.0339.3239.3220,200
12 Jan 202239.0039.8739.0039.0639.0642,000
11 Jan 202239.3639.3638.4039.0239.0215,700
10 Jan 202240.7741.5039.3039.7339.7364,700
07 Jan 202242.7542.7541.1441.3141.3147,600
06 Jan 202241.7043.3741.1442.5942.5945,600
05 Jan 202241.2542.7440.9341.3741.3744,500
04 Jan 202241.9542.8041.0042.2142.2133,800
03 Jan 202237.0041.9736.9841.5141.5187,600
31 Dec 202135.4937.7935.4936.4936.49128,200
30 Dec 202136.0036.0235.0635.2735.2714,300
29 Dec 202135.9536.0535.1335.7635.7614,200
28 Dec 202136.2436.7835.4835.9135.9120,800
27 Dec 202135.9036.4735.4136.4036.4017,000
23 Dec 202135.2835.9135.2135.6735.6714,500
22 Dec 202134.2035.5933.8035.3635.3620,200
21 Dec 202134.2934.9734.0134.2734.2729,100
20 Dec 202134.9935.6732.8533.8933.8953,000
17 Dec 202136.4437.7035.2235.8235.8263,900
16 Dec 202137.8638.6035.3636.4136.4139,800
15 Dec 202135.3538.2134.8037.4337.4345,600
14 Dec 202136.1436.5335.0035.1335.1341,300
13 Dec 202137.4137.6936.0836.1536.1527,200
10 Dec 202139.0539.8337.5337.8137.8132,200
09 Dec 202138.8840.1038.4838.9238.9218,400
08 Dec 202140.3440.9038.4838.9838.9832,600
07 Dec 202141.7541.9240.1540.3040.3029,700
06 Dec 202140.6241.2438.8940.6840.6817,600
03 Dec 202141.3041.7239.3840.2740.2712,700
02 Dec 202135.6041.5035.6041.3041.3019,600
01 Dec 202140.4143.2339.0840.2640.2668,800
30 Nov 202138.9840.0637.8039.4539.4594,000
29 Nov 202139.1040.5037.8439.4339.4348,000
26 Nov 202138.6439.7037.1638.2438.2425,800
24 Nov 202140.2140.5539.9940.0440.0414,600
23 Nov 202139.2540.1339.1240.0140.0131,500
22 Nov 202140.1040.5939.5039.8139.8168,300
19 Nov 202139.9141.0839.6639.8239.8221,000
18 Nov 202140.5141.4839.7140.4340.4335,800
17 Nov 202140.6141.6739.8140.6340.6315,300
16 Nov 202140.9341.0340.1840.7640.7616,500
16 Nov 20210.025 Dividend
15 Nov 202141.9641.9640.2840.7340.7020,200
12 Nov 202142.4343.0241.7841.9641.9321,100
11 Nov 202142.6443.0042.3642.3642.3314,000
10 Nov 202143.8344.0042.2942.5342.5020,700
09 Nov 202143.7244.7043.3043.9343.9029,200
08 Nov 202143.0044.0043.0043.6543.6221,400
05 Nov 202141.5043.0040.9542.9742.9494,600
04 Nov 202137.0041.9535.2141.3441.3158,700
03 Nov 202136.0737.0135.6836.8936.8725,600
02 Nov 202136.0036.3035.0136.0736.0516,700
01 Nov 202135.5836.3035.0936.0736.0535,000
29 Oct 202134.9735.2334.5135.1535.1321,300
28 Oct 202134.7635.5634.5335.2135.1911,800
27 Oct 202134.7935.1534.5034.7134.6915,700
26 Oct 202135.0835.5834.6035.1035.0818,700
25 Oct 202133.5535.1533.5535.1435.1223,700
22 Oct 202133.8833.8833.2033.5833.5616,900
21 Oct 202133.8834.0433.5034.0434.0212,500
20 Oct 202133.0433.8733.0033.7033.6816,800
19 Oct 202133.4533.4532.6533.0433.0211,200
18 Oct 202131.9132.8431.9032.8332.8117,400
15 Oct 202133.3133.3132.1332.1332.1124,900
14 Oct 202133.0033.1432.5232.7132.6913,200
13 Oct 202133.1333.1332.4032.5032.489,800
12 Oct 202132.3832.6732.0832.6532.6314,900
11 Oct 202132.5533.0031.8532.6332.6113,000
08 Oct 202133.0133.9732.2032.5532.5314,200
07 Oct 202133.0333.9032.8533.3133.2921,900
06 Oct 202132.4432.9131.1832.2032.1826,200
05 Oct 202132.1333.4831.0632.4332.4122,400
04 Oct 202132.3332.4831.3731.9931.9719,700
01 Oct 202131.3233.1331.1132.3232.3035,600
30 Sept 202132.1632.1631.2331.2831.26135,800
29 Sept 202132.1232.8331.6931.9031.8817,200
28 Sept 202132.7232.8430.0131.8431.8240,200
27 Sept 202130.0733.1630.0732.9232.9050,100
24 Sept 202129.8330.6429.8330.1030.0855,400
23 Sept 202130.1330.3629.5430.0430.0261,500
22 Sept 202130.3630.7229.8230.0530.0327,800
21 Sept 202130.3830.6129.9030.0129.9912,500
20 Sept 202130.4230.7029.7030.1730.1529,000
17 Sept 202130.8131.3430.3031.3331.3179,000
16 Sept 202131.0931.1830.7830.9630.9418,200
15 Sept 202131.5231.5230.8131.0431.0225,900
14 Sept 202132.3232.4531.2831.3731.3533,100
13 Sept 202131.9432.3131.3931.9931.9723,000
10 Sept 202132.2932.6931.7331.7531.7318,000
09 Sept 202133.1733.7232.0832.0832.0634,800
08 Sept 202135.4435.4433.0533.0833.0627,100
07 Sept 202135.4335.7035.0935.4135.3955,800
03 Sept 202135.5335.8235.0635.4835.4617,600
02 Sept 202134.9035.4434.7035.4435.4225,300
01 Sept 202134.6034.8734.4734.7834.7626,500
31 Aug 202134.2134.7034.0134.5634.5426,200
30 Aug 202134.5834.8334.2234.3934.3725,100
27 Aug 202132.8634.9232.8634.5234.5026,800
26 Aug 202133.3133.5832.6832.9232.9017,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...