FinancialContent is the trusted provider of stock market information to the media industry.
Allied Motion Tech (NQ: AMOT)
34.31 USD  -0.10 (-0.29%)
Official Closing Price  /  Updated: 4:23 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 34.41 34.41 34.15 34.31 18,772 -0.10(-0.29%)
Jun 13, 2019 34.53 34.65 34.15 34.41 41,184 +0.09(+0.26%)
Jun 12, 2019 34.60 34.75 34.22 34.32 15,159 -0.17(-0.49%)
Jun 11, 2019 34.83 34.90 34.05 34.49 33,703 -0.07(-0.20%)
Jun 10, 2019 34.28 34.64 33.75 34.56 57,902 +0.83(+2.46%)
Jun 07, 2019 34.06 34.12 33.52 33.73 34,600 -0.17(-0.50%)
Jun 06, 2019 34.18 34.22 33.90 33.90 46,975 -0.28(-0.82%)
Jun 05, 2019 34.60 34.60 33.90 34.18 62,804 -0.08(-0.23%)
Jun 04, 2019 34.28 34.35 33.64 34.26 45,934 +0.48(+1.42%)
Jun 03, 2019 32.69 34.01 32.69 33.78 68,181 +1.31(+4.03%)
May 31, 2019 32.83 33.48 31.72 32.47 93,200 -0.53(-1.61%)
May 30, 2019 34.65 34.69 32.74 33.00 101,238 -1.53(-4.43%)
May 29, 2019 34.67 34.76 34.29 34.53 59,038 -0.33(-0.95%)
May 28, 2019 35.52 35.57 34.73 34.86 34,889 -0.67(-1.89%)
May 24, 2019 36.25 36.63 35.32 35.53 31,400 -0.66(-1.82%)
May 23, 2019 35.79 36.33 35.44 36.19 77,691 +0.19(+0.53%)
May 22, 2019 36.55 36.76 35.62 36.00 38,906 -0.79(-2.15%)
May 21, 2019 35.14 37.09 35.14 36.79 77,682 +1.83(+5.23%)
May 20, 2019 34.68 35.16 34.63 34.96 23,762 -0.04(-0.11%)
May 17, 2019 35.12 35.45 34.71 35.00 38,500 -0.48(-1.35%)
May 16, 2019 35.31 35.90 35.00 35.48 50,722 +0.00(+0.00%)
May 15, 2019 35.42 36.16 35.26 35.48 51,045 +0.14(+0.40%)
May 14, 2019 35.24 35.68 34.63 35.34 41,567 +0.11(+0.31%)
May 13, 2019 36.34 36.43 35.11 35.23 32,379 -1.89(-5.09%)
May 10, 2019 37.05 37.76 36.35 37.12 31,100 -0.21(-0.56%)
May 09, 2019 37.17 37.61 36.70 37.33 34,707 -0.28(-0.74%)
May 08, 2019 38.62 38.62 37.35 37.61 62,496 -1.16(-2.99%)
May 07, 2019 39.52 39.89 38.25 38.77 47,886 -0.93(-2.34%)
May 06, 2019 39.66 40.26 39.52 39.70 90,171 -0.72(-1.78%)
May 03, 2019 39.46 40.50 38.60 40.42 103,600 +0.51(+1.28%)
May 02, 2019 37.91 41.28 36.19 39.91 174,062 +2.99(+8.10%)
May 01, 2019 36.74 37.47 35.77 36.92 69,971 +0.31(+0.85%)
Apr 30, 2019 36.19 36.71 35.75 36.61 95,332 +0.42(+1.16%)
Apr 29, 2019 35.60 36.36 35.57 36.19 48,392 +0.59(+1.66%)
Apr 26, 2019 35.51 35.88 35.24 35.60 22,000 +0.05(+0.14%)
Apr 25, 2019 36.61 36.61 35.14 35.55 82,706 -1.24(-3.37%)
Apr 24, 2019 36.84 37.17 36.53 36.79 71,201 -0.17(-0.46%)
Apr 23, 2019 37.23 37.50 36.75 36.96 46,861 -0.46(-1.23%)
Apr 22, 2019 37.66 38.30 36.99 37.42 38,984 -0.48(-1.27%)
Apr 18, 2019 37.67 38.00 37.22 37.90 43,400 +0.26(+0.69%)
Apr 17, 2019 38.12 38.12 37.25 37.64 66,634 -0.22(-0.58%)
Apr 16, 2019 37.73 38.47 37.54 37.86 54,792 +0.32(+0.85%)
Apr 15, 2019 36.73 37.56 36.46 37.54 72,921 +0.88(+2.40%)
Apr 12, 2019 36.74 36.84 36.14 36.66 42,300 +0.26(+0.71%)
Apr 11, 2019 37.04 37.14 36.24 36.40 94,037 -0.54(-1.46%)
Apr 10, 2019 35.60 37.13 35.50 36.94 88,556 +1.54(+4.35%)
Apr 09, 2019 36.19 36.47 35.09 35.40 117,114 -0.95(-2.61%)
Apr 08, 2019 35.60 36.54 35.45 36.35 72,280 +0.85(+2.39%)
Apr 05, 2019 35.00 35.79 34.82 35.50 141,000 +0.49(+1.40%)
Apr 04, 2019 34.85 35.27 34.71 35.01 83,223 +0.03(+0.09%)
Apr 03, 2019 34.84 35.29 34.42 34.98 103,052 +0.16(+0.46%)
Apr 02, 2019 34.78 34.99 34.30 34.82 97,886 -0.04(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.