FinancialContent is the trusted provider of stock market information to the media industry.
Allied Motion Tech (NQ: AMOT)
33.96 USD  +0.43 (+1.28%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 33.96 34.75 33.80 33.96 62,200 +0.43(+1.28%)
Oct 10, 2019 34.00 34.43 33.28 33.53 30,705 -0.31(-0.92%)
Oct 09, 2019 33.91 34.28 33.39 33.84 32,788 +0.26(+0.77%)
Oct 08, 2019 33.76 34.33 33.38 33.58 40,042 -0.54(-1.58%)
Oct 07, 2019 34.16 34.98 34.02 34.12 30,953 -0.08(-0.23%)
Oct 04, 2019 34.23 34.62 33.43 34.20 22,100 +0.09(+0.26%)
Oct 03, 2019 34.50 35.10 33.73 34.11 15,968 -0.34(-0.99%)
Oct 02, 2019 33.87 34.78 33.60 34.45 49,743 +0.29(+0.85%)
Oct 01, 2019 35.88 36.51 34.04 34.16 33,649 -1.15(-3.26%)
Sep 30, 2019 35.87 37.01 35.19 35.31 81,210 -0.19(-0.54%)
Sep 27, 2019 36.42 36.61 35.50 35.50 64,300 -0.48(-1.33%)
Sep 26, 2019 37.41 37.80 35.81 35.98 25,089 -1.64(-4.36%)
Sep 25, 2019 36.67 37.82 36.50 37.62 17,389 +0.76(+2.06%)
Sep 24, 2019 37.72 37.79 36.84 36.86 13,771 -0.71(-1.89%)
Sep 23, 2019 38.49 38.49 37.50 37.57 41,372 -1.36(-3.49%)
Sep 20, 2019 38.03 39.35 37.34 38.93 45,800 +0.64(+1.67%)
Sep 19, 2019 38.48 39.28 37.70 38.29 28,590 +0.15(+0.39%)
Sep 18, 2019 38.96 39.70 37.82 38.14 29,137 -0.86(-2.21%)
Sep 17, 2019 39.14 39.82 38.09 39.00 26,668 -0.48(-1.22%)
Sep 16, 2019 39.53 40.32 39.44 39.48 30,158 -0.24(-0.60%)
Sep 13, 2019 38.50 40.22 37.51 39.72 31,800 +1.48(+3.87%)
Sep 12, 2019 37.11 38.49 36.50 38.24 24,325 +1.13(+3.05%)
Sep 11, 2019 35.78 37.17 35.30 37.11 21,380 +1.42(+3.98%)
Sep 10, 2019 35.30 35.95 34.80 35.69 14,367 +0.35(+0.99%)
Sep 09, 2019 34.95 35.50 34.19 35.34 32,403 +0.62(+1.79%)
Sep 06, 2019 34.71 35.11 33.79 34.72 28,000 +0.02(+0.06%)
Sep 05, 2019 32.79 35.06 32.74 34.70 40,786 +2.37(+7.33%)
Sep 04, 2019 31.94 32.87 31.53 32.33 18,513 +1.01(+3.22%)
Sep 03, 2019 31.91 32.53 31.29 31.32 24,848 -0.89(-2.76%)
Aug 30, 2019 32.39 32.46 31.84 32.21 17,100 +0.14(+0.44%)
Aug 29, 2019 32.26 32.68 31.87 32.07 26,590 +0.17(+0.53%)
Aug 28, 2019 31.75 32.53 31.44 31.90 28,762 +0.03(+0.09%)
Aug 27, 2019 32.19 32.21 30.98 31.87 26,365 -0.12(-0.38%)
Aug 26, 2019 31.62 32.24 31.44 31.99 25,421 +0.74(+2.37%)
Aug 23, 2019 34.08 34.22 31.23 31.25 57,700 -3.05(-8.89%)
Aug 22, 2019 34.66 35.06 34.10 34.30 47,430 -0.11(-0.32%)
Aug 21, 2019 33.69 34.78 33.60 34.41 24,874 +1.01(+3.02%)
Aug 20, 2019 33.81 33.82 33.12 33.40 18,501 -0.54(-1.59%)
Aug 19, 2019 34.30 34.38 33.33 33.94 41,982 -0.03(-0.09%)
Aug 16, 2019 33.52 34.39 33.35 33.97 30,400 +0.78(+2.35%)
Aug 15, 2019 33.17 33.45 33.00 33.19 27,749 -0.06(-0.18%)
Aug 14, 2019 34.13 34.47 32.90 33.25 32,618 -1.58(-4.54%)
Aug 13, 2019 34.49 35.20 34.40 34.83 36,742 +0.14(+0.40%)
Aug 12, 2019 34.64 35.10 34.52 34.69 22,463 -0.08(-0.23%)
Aug 09, 2019 36.01 36.49 34.67 34.77 23,300 -1.23(-3.42%)
Aug 08, 2019 36.04 36.34 35.70 36.00 33,369 +0.12(+0.33%)
Aug 07, 2019 36.42 37.04 35.81 35.88 54,081 -0.56(-1.54%)
Aug 06, 2019 37.96 38.16 36.01 36.44 89,601 -1.42(-3.75%)
Aug 05, 2019 39.66 39.78 36.81 37.86 70,457 -2.71(-6.68%)
Aug 02, 2019 39.71 40.75 38.71 40.57 45,400 +0.62(+1.55%)
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.