Canada markets close in 2 hours 50 minutes

Allied Motion Technologies Inc. (AMOT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
29.44+0.62 (+2.15%)
As of 12:59PM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202228.7729.5128.4529.4429.446,246
Sept 29, 202229.8930.0028.6228.8228.8253,000
Sept 28, 202229.4830.7829.4230.3530.3539,000
Sept 27, 202229.3930.0029.0829.1629.1622,200
Sept 26, 202229.0829.5128.9829.2729.2721,100
Sept 23, 202227.2629.3726.6029.0829.0868,900
Sept 22, 202228.1028.4327.2227.6627.6632,100
Sept 21, 202228.9929.2228.0828.3428.3427,400
Sept 20, 202228.8228.8228.1328.3828.3825,500
Sept 19, 202228.0829.0228.0829.0229.0226,400
Sept 16, 202228.5729.9827.4428.6028.60156,200
Sept 15, 202229.0830.2028.5728.8528.8525,200
Sept 14, 202229.9429.9428.9729.4629.4622,700
Sept 13, 202230.7131.2229.6129.8129.8128,500
Sept 12, 202231.3231.8831.2031.4431.4415,500
Sept 09, 202232.1732.2231.6731.8331.8323,800
Sept 08, 202231.8432.3830.9431.6231.6223,300
Sept 07, 202232.1332.4131.4332.0532.0539,600
Sept 06, 202232.4333.4331.5832.0132.0134,800
Sept 02, 202232.5433.4732.0332.5532.5521,400
Sept 01, 202234.5634.9232.6732.9732.9749,000
Aug 31, 202235.7935.7934.8535.0235.0234,700
Aug 30, 202234.5635.9034.5635.4435.4432,900
Aug 29, 202233.9035.0833.5134.7534.7524,900
Aug 26, 202235.7436.1033.9534.0234.0229,400
Aug 25, 202236.0936.2435.5836.0036.0018,800
Aug 24, 202235.6436.4735.3636.0536.0523,200
Aug 23, 202235.6436.2135.2835.8235.8218,200
Aug 22, 202236.1636.5835.3435.5835.5852,100
Aug 19, 202236.9336.9335.9136.5236.5243,800
Aug 18, 202236.0937.5636.0937.3437.3444,200
Aug 17, 202236.2536.8235.9336.2136.2126,000
Aug 17, 20220.025 Dividend
Aug 16, 202235.4736.9035.1436.8336.8145,400
Aug 15, 202235.1735.8733.4935.8635.8471,600
Aug 12, 202234.6735.3434.2335.3435.3220,100
Aug 11, 202233.9634.7433.6134.7434.7233,900
Aug 10, 202233.4934.0932.8933.9433.9228,500
Aug 09, 202233.5233.5232.8533.2133.1924,300
Aug 08, 202232.9634.7132.9633.3733.3546,500
Aug 05, 202232.5132.9631.9432.9632.9437,200
Aug 04, 202229.7536.7629.7532.5032.4847,000
Aug 03, 202228.1828.6727.9228.4128.3946,400
Aug 02, 202227.6528.1827.6027.8627.8420,700
Aug 01, 202226.8627.9226.6227.7727.7528,300
Jul 29, 202226.0527.1325.8126.9426.9259,400
Jul 28, 202225.8526.1625.4526.0125.9917,100
Jul 27, 202225.1125.9824.9425.8825.8621,900
Jul 26, 202225.0625.2624.4124.7724.7526,900
Jul 25, 202225.6425.8224.7925.0625.0414,500
Jul 22, 202225.9825.9825.2525.6225.6021,500
Jul 21, 202225.0025.8825.0025.8825.8629,500
Jul 20, 202224.0125.2224.0125.1825.1658,800
Jul 19, 202223.7824.2523.7824.1824.1644,500
Jul 18, 202224.5124.5323.3823.5323.5124,500
Jul 15, 202224.6124.9924.1024.3024.2834,400
Jul 14, 202223.4624.3323.2124.2324.2120,500
Jul 13, 202223.8524.0723.3823.7523.7318,100
Jul 12, 202224.1124.3824.0024.0023.9820,200
Jul 11, 202224.6124.6124.1524.2924.2726,300
Jul 08, 202224.0224.8223.9124.6124.5941,700
Jul 07, 202223.8024.2323.4224.2324.2127,000
Jul 06, 202223.9523.9723.2323.5623.5420,300
Jul 05, 202223.1523.6722.5023.6723.6529,800
Jul 01, 202222.8223.7122.8223.5323.5137,800
Jun 30, 202222.5022.8822.3822.8422.8227,400
Jun 29, 202223.0123.3022.5722.7622.7430,300
Jun 28, 202223.9824.4622.9423.0323.0123,600
Jun 27, 202223.2723.7223.1023.6623.6427,300
Jun 24, 202223.0124.0522.9923.0923.07105,300
Jun 23, 202222.7023.1822.5322.9822.9624,400
Jun 22, 202222.7123.9822.5022.7822.7638,000
Jun 21, 202222.9523.4922.9523.1123.0932,100
Jun 17, 202222.5523.2322.2722.7022.6854,800
Jun 16, 202223.0523.0522.2622.4422.4244,800
Jun 15, 202223.7424.0622.8623.6123.5934,400
Jun 14, 202223.3023.6123.0123.5023.4869,800
Jun 13, 202222.4523.5522.4523.2223.2079,300
Jun 10, 202222.9223.1822.2923.1523.1360,400
Jun 09, 202224.5024.5223.2823.4523.4318,400
Jun 08, 202224.5524.8524.2524.5524.5333,100
Jun 07, 202224.6025.1624.3724.5024.4830,500
Jun 06, 202224.3824.9424.3824.6624.6415,600
Jun 03, 202224.5124.8224.0724.2724.2524,500
Jun 02, 202223.9925.2323.9924.7424.7234,200
Jun 01, 202224.8424.8423.5323.8423.8224,300
May 31, 202224.0824.6723.6424.5424.5249,400
May 27, 202222.8824.0622.8824.0123.9950,800
May 26, 202222.0922.9722.0922.6822.6624,000
May 25, 202222.1222.8022.0122.5922.5730,100
May 24, 202221.9022.1521.1422.1222.1085,700
May 23, 202222.7022.7021.9221.9521.9465,600
May 20, 202223.7423.7422.3622.6122.5935,500
May 19, 202223.0624.1522.7723.4023.3842,200
May 18, 202223.1223.5622.8023.0523.0334,600
May 18, 20220.025 Dividend
May 17, 202223.9124.2123.0223.2923.2548,300
May 16, 202223.4923.5123.0523.2823.2413,800
May 13, 202223.7624.0723.4523.7623.7243,600
May 12, 202222.3223.8522.0623.3723.3348,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...