Canada Markets open in 7 hrs 37 mins

Allied Motion Technologies Inc. (AMOT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
35.18-1.04 (-2.87%)
At close: 04:00PM EST
35.18 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 202236.4339.1135.0035.1835.1853,600
Jan. 26, 202237.0437.5835.8836.2236.2231,200
Jan. 25, 202236.9137.3935.6236.5136.5143,500
Jan. 24, 202235.1637.6435.1637.4337.4357,200
Jan. 21, 202235.1336.3535.0035.7935.7940,700
Jan. 20, 202236.8937.6935.6635.6635.6620,000
Jan. 19, 202238.1038.4636.7936.9236.9223,300
Jan. 18, 202238.8039.0837.7138.0738.0748,800
Jan. 14, 202238.9139.3838.5739.3739.3731,400
Jan. 13, 202239.2840.0039.0339.3239.3220,200
Jan. 12, 202239.0039.8739.0039.0639.0642,000
Jan. 11, 202239.3639.3638.4039.0239.0215,700
Jan. 10, 202240.7741.5039.3039.7339.7364,700
Jan. 07, 202242.7542.7541.1441.3141.3147,600
Jan. 06, 202241.7043.3741.1442.5942.5945,600
Jan. 05, 202241.2542.7440.9341.3741.3744,500
Jan. 04, 202241.9542.8041.0042.2142.2133,800
Jan. 03, 202237.0041.9736.9841.5141.5187,600
Dec. 31, 202135.4937.7935.4936.4936.49128,200
Dec. 30, 202136.0036.0235.0635.2735.2714,300
Dec. 29, 202135.9536.0535.1335.7635.7614,200
Dec. 28, 202136.2436.7835.4835.9135.9120,800
Dec. 27, 202135.9036.4735.4136.4036.4017,000
Dec. 23, 202135.2835.9135.2135.6735.6714,500
Dec. 22, 202134.2035.5933.8035.3635.3620,200
Dec. 21, 202134.2934.9734.0134.2734.2729,100
Dec. 20, 202134.9935.6732.8533.8933.8953,000
Dec. 17, 202136.4437.7035.2235.8235.8263,900
Dec. 16, 202137.8638.6035.3636.4136.4139,800
Dec. 15, 202135.3538.2134.8037.4337.4345,600
Dec. 14, 202136.1436.5335.0035.1335.1341,300
Dec. 13, 202137.4137.6936.0836.1536.1527,200
Dec. 10, 202139.0539.8337.5337.8137.8132,200
Dec. 09, 202138.8840.1038.4838.9238.9218,400
Dec. 08, 202140.3440.9038.4838.9838.9832,600
Dec. 07, 202141.7541.9240.1540.3040.3029,700
Dec. 06, 202140.6241.2438.8940.6840.6817,600
Dec. 03, 202141.3041.7239.3840.2740.2712,700
Dec. 02, 202135.6041.5035.6041.3041.3019,600
Dec. 01, 202140.4143.2339.0840.2640.2668,800
Nov. 30, 202138.9840.0637.8039.4539.4594,000
Nov. 29, 202139.1040.5037.8439.4339.4348,000
Nov. 26, 202138.6439.7037.1638.2438.2425,800
Nov. 24, 202140.2140.5539.9940.0440.0414,600
Nov. 23, 202139.2540.1339.1240.0140.0131,500
Nov. 22, 202140.1040.5939.5039.8139.8168,300
Nov. 19, 202139.9141.0839.6639.8239.8221,000
Nov. 18, 202140.5141.4839.7140.4340.4335,800
Nov. 17, 202140.6141.6739.8140.6340.6315,300
Nov. 16, 202140.9341.0340.1840.7640.7616,500
Nov. 16, 20210.025 Dividend
Nov. 15, 202141.9641.9640.2840.7340.7020,200
Nov. 12, 202142.4343.0241.7841.9641.9321,100
Nov. 11, 202142.6443.0042.3642.3642.3314,000
Nov. 10, 202143.8344.0042.2942.5342.5020,700
Nov. 09, 202143.7244.7043.3043.9343.9029,200
Nov. 08, 202143.0044.0043.0043.6543.6221,400
Nov. 05, 202141.5043.0040.9542.9742.9494,600
Nov. 04, 202137.0041.9535.2141.3441.3158,700
Nov. 03, 202136.0737.0135.6836.8936.8725,600
Nov. 02, 202136.0036.3035.0136.0736.0516,700
Nov. 01, 202135.5836.3035.0936.0736.0535,000
Oct. 29, 202134.9735.2334.5135.1535.1321,300
Oct. 28, 202134.7635.5634.5335.2135.1911,800
Oct. 27, 202134.7935.1534.5034.7134.6915,700
Oct. 26, 202135.0835.5834.6035.1035.0818,700
Oct. 25, 202133.5535.1533.5535.1435.1223,700
Oct. 22, 202133.8833.8833.2033.5833.5616,900
Oct. 21, 202133.8834.0433.5034.0434.0212,500
Oct. 20, 202133.0433.8733.0033.7033.6816,800
Oct. 19, 202133.4533.4532.6533.0433.0211,200
Oct. 18, 202131.9132.8431.9032.8332.8117,400
Oct. 15, 202133.3133.3132.1332.1332.1124,900
Oct. 14, 202133.0033.1432.5232.7132.6913,200
Oct. 13, 202133.1333.1332.4032.5032.489,800
Oct. 12, 202132.3832.6732.0832.6532.6314,900
Oct. 11, 202132.5533.0031.8532.6332.6113,000
Oct. 08, 202133.0133.9732.2032.5532.5314,200
Oct. 07, 202133.0333.9032.8533.3133.2921,900
Oct. 06, 202132.4432.9131.1832.2032.1826,200
Oct. 05, 202132.1333.4831.0632.4332.4122,400
Oct. 04, 202132.3332.4831.3731.9931.9719,700
Oct. 01, 202131.3233.1331.1132.3232.3035,600
Sep. 30, 202132.1632.1631.2331.2831.26135,800
Sep. 29, 202132.1232.8331.6931.9031.8817,200
Sep. 28, 202132.7232.8430.0131.8431.8240,200
Sep. 27, 202130.0733.1630.0732.9232.9050,100
Sep. 24, 202129.8330.6429.8330.1030.0855,400
Sep. 23, 202130.1330.3629.5430.0430.0261,500
Sep. 22, 202130.3630.7229.8230.0530.0327,800
Sep. 21, 202130.3830.6129.9030.0129.9912,500
Sep. 20, 202130.4230.7029.7030.1730.1529,000
Sep. 17, 202130.8131.3430.3031.3331.3179,000
Sep. 16, 202131.0931.1830.7830.9630.9418,200
Sep. 15, 202131.5231.5230.8131.0431.0225,900
Sep. 14, 202132.3232.4531.2831.3731.3533,100
Sep. 13, 202131.9432.3131.3931.9931.9723,000
Sep. 10, 202132.2932.6931.7331.7531.7318,000
Sep. 09, 202133.1733.7232.0832.0832.0634,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...