AMOT Quote, Trading Chart, Allied Motion Technologies Inc.

home / stock / amot / amot quote

Stock Information
Company Name: Allied Motion Technologies Inc.
Stock Symbol: AMOT
Market: NASDAQ
Menu
AMOT AMOT Quote AMOT Short AMOT News AMOT Articles AMOT Message Board
Get AMOT Alerts

News, Short Squeeze, Breakout and More Instantly...
AMOT Quote
Last:$34.08
Change Percent:-0.06%
Open:$33.41
Previous Close:$34.08
High:$34.17
Low:$33.41
Volume:168,097
Last Trade Date Time:08/22/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AMOT Chart
Last Twenty Trading Days
Date:2023-08-22
Open:$33.41
Close:$34.08
High:$34.17
Low:$33.41
Volume:168,097
Date:2023-08-21
Open:$33.39
Close:$33.39
High:$34.07
Low:$32.58
Volume:113,904
Date:2023-08-18
Open:$32.64
Close:$33.41
High:$33.65
Low:$32.595
Volume:123,846
Date:2023-08-17
Open:$32.72
Close:$33.01
High:$33.46
Low:$32.52
Volume:66,831
Date:2023-08-16
Open:$32.52
Close:$32.72
High:$33.22
Low:$32.52
Volume:65,376
Date:2023-08-15
Open:$32.2903
Close:$32.57
High:$32.6699
Low:$32.2303
Volume:76,638
Date:2023-08-14
Open:$32.1
Close:$32.37
High:$32.88
Low:$31.85
Volume:57,349
Date:2023-08-11
Open:$32.3
Close:$32.25
High:$32.36
Low:$31.85
Volume:68,932
Date:2023-08-10
Open:$33.07
Close:$32.27
High:$33.32
Low:$32.24
Volume:158,674
Date:2023-08-09
Open:$32.33
Close:$32.95
High:$33.04
Low:$31.9
Volume:63,828
Date:2023-08-08
Open:$33.27
Close:$32.33
High:$33.27
Low:$32
Volume:59,061
Date:2023-08-07
Open:$31.81
Close:$33.84
High:$33.86
Low:$31.81
Volume:99,824
Date:2023-08-04
Open:$32.97
Close:$31.8
High:$33.92
Low:$31.61
Volume:124,948
Date:2023-08-03
Open:$37.17
Close:$32.97
High:$37.17
Low:$32.57
Volume:241,915
Date:2023-08-02
Open:$38.83
Close:$39.53
High:$39.54
Low:$38.74
Volume:248,137
Date:2023-08-01
Open:$38.83
Close:$39
High:$39.15
Low:$38.56
Volume:114,709
Date:2023-07-31
Open:$38.72
Close:$38.9
High:$39.045
Low:$38.72
Volume:70,648
Date:2023-07-28
Open:$38.89
Close:$38.73
High:$39.31
Low:$38.5701
Volume:37,380
Date:2023-07-27
Open:$38.73
Close:$38.61
High:$38.88
Low:$38.38
Volume:114,128
Date:2023-07-26
Open:$39
Close:$38.71
High:$39.59
Low:$38.55
Volume:29,518