Allied Motion Technologies Inc (AMOT) Historical Stock Data
27.33 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, AMOT is down -0.27% a day on average. There have been 16 days where Allied Motion Technologies Inc closed green and 14 days where AMOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-23 | 28.07 | 27.33 | ↓$0.74 (-2.64%) | 27.23 | 28.20 | 31.82K |
| 2023-10-20 | 28.56 | 28.25 | ↓$0.31 (-1.09%) | 28.09 | 28.56 | 34.18K |
| 2023-10-17 | 29.50 | 29.87 | ↑$0.37 (1.25%) | 28.84 | 30.52 | 38.09K |
| 2023-10-13 | 29.83 | 28.59 | ↓$1.24 (-4.16%) | 28.34 | 30.00 | 58.01K |
| 2023-10-06 | 29.81 | 30.26 | ↑$0.46 (1.53%) | 29.65 | 30.27 | 15.15K |
| 2023-09-29 | 31.39 | 30.93 | ↓$0.46 (-1.47%) | 30.55 | 32.50 | 35.76K |
| 2023-09-15 | 32.40 | 31.44 | ↓$0.96 (-2.96%) | 31.14 | 32.87 | 174.66K |
| 2023-09-08 | 32.80 | 32.36 | ↓$0.44 (-1.34%) | 31.93 | 33.23 | 26.13K |
| 2023-09-01 | 34.17 | 35.83 | ↑$1.66 (4.86%) | 34.17 | 36.22 | 70.08K |
| 2023-08-25 | 32.76 | 33.14 | ↑$0.38 (1.16%) | 32.23 | 33.24 | 59.04K |
| 2023-08-22 | 33.41 | 34.08 | ↑$0.67 (2.01%) | 33.41 | 34.17 | 84.78K |
| 2023-08-21 | 33.39 | 33.39 | ↑$0.00 (0.00%) | 32.58 | 34.07 | 110.69K |
| 2023-08-18 | 32.64 | 33.41 | ↑$0.77 (2.36%) | 32.60 | 33.65 | 122.27K |
| 2023-08-17 | 32.72 | 33.01 | ↑$0.29 (0.89%) | 32.70 | 33.46 | 65.05K |
| 2023-08-16 | 32.52 | 32.72 | ↑$0.20 (0.62%) | 32.52 | 33.22 | 64.98K |
| 2023-08-15 | 32.32 | 32.60 | ↑$0.28 (0.87%) | 32.26 | 32.70 | 76.17K |
| 2023-08-14 | 32.10 | 32.37 | ↑$0.27 (0.84%) | 31.85 | 32.88 | 56.56K |
| 2023-08-11 | 32.30 | 32.25 | ↓$0.05 (-0.15%) | 31.85 | 32.35 | 67.45K |
| 2023-08-10 | 33.07 | 32.27 | ↓$0.80 (-2.42%) | 32.24 | 33.32 | 66.29K |
| 2023-08-09 | 32.33 | 32.95 | ↑$0.62 (1.92%) | 31.90 | 33.04 | 62.46K |
| 2023-08-08 | 33.27 | 32.33 | ↓$0.94 (-2.83%) | 32.00 | 33.27 | 56.60K |
| 2023-08-07 | 31.81 | 33.84 | ↑$2.03 (6.38%) | 31.81 | 33.86 | 97.38K |
| 2023-08-04 | 32.97 | 31.80 | ↓$1.17 (-3.55%) | 31.61 | 33.92 | 121.26K |
| 2023-08-03 | 37.17 | 32.97 | ↓$4.20 (-11.30%) | 32.57 | 37.17 | 237.12K |
| 2023-08-02 | 38.83 | 39.53 | ↑$0.70 (1.80%) | 38.74 | 39.54 | 246.21K |
| 2023-08-01 | 38.83 | 39.00 | ↑$0.17 (0.44%) | 38.56 | 39.15 | 113.36K |
| 2023-07-31 | 38.72 | 38.90 | ↑$0.18 (0.46%) | 38.72 | 39.05 | 65.65K |
| 2023-07-28 | 38.89 | 38.73 | ↓$0.16 (-0.41%) | 38.57 | 39.31 | 35.67K |
| 2023-07-27 | 38.73 | 38.61 | ↓$0.12 (-0.31%) | 38.43 | 38.83 | 28.11K |
| 2023-07-26 | 39.00 | 38.71 | ↓$0.29 (-0.74%) | 38.58 | 39.59 | 25.02K |
Create an account or log in to view more rows.
$AMOT Awaiting buy signal..
$AMOT i like the stock
$AMOT we all speculate but nobody knows what going to happen.
$AMOT let’s buy NOW!!!
$AMOT holding unfortunately lol
$AMOT How can this stock move so little? Damn
$AMOT Yolo
$AMOT just hold no panic
$AMOT I love this stonk!
$AMOT my lotto for earnings