AMOT

Allied Motion Technologies, Inc. Historical Stock Prices

$21.07
*  
0.10
0.47%
Get AMOT Alerts
*Delayed - data as of Jul. 7, 2015 9:32 ET  -  Find a broker to begin trading AMOT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AMOT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:32  21.07  21.07  21.07  21.07 1,353
07/06/2015 21.37 21.8 21 21.17 138,875
07/02/2015 22.08 22.61 21.27 21.68 70,879
07/01/2015 22.51 23.04 21.15 22.11 153,872
06/30/2015 21.78 22.6199 21.78 22.46 126,374
06/29/2015 21.6 22.33 21.26 21.45 122,512
06/26/2015 22.43 22.84 21.64 21.75 1,014,681
06/25/2015 22.86 23 22.26 22.56 116,246
06/24/2015 23.23 23.48 22.51 22.86 55,040
06/23/2015 23.2 23.67 20.282 23.29 109,524
06/22/2015 24.6 24.6 22.62 23.45 129,428
06/19/2015 24.15 25.24 23.7574 24.53 76,520
06/18/2015 24.09 24.9988 23.71 24.07 115,617
06/17/2015 24.65 24.67 23.95 24.06 150,118
06/16/2015 24.54 25.56 23.77 24.7 147,004
06/15/2015 26.09 26.09 23.67 24.72 127,589
06/12/2015 24.45 26.32 24.3998 26.15 123,458
06/11/2015 25.93 26.2199 24.69 24.78 44,218
06/10/2015 25.23 25.81 24.41 25.64 75,703
06/09/2015 24.76 25.53 24.2301 25.23 108,837
06/08/2015 28.38 28.38 24.54 24.74 203,506
06/05/2015 27.8 28.31 27.05 28.28 74,696
06/04/2015 28.14 28.865 27.62 27.97 46,019
06/03/2015 29.43 29.43 28.26 28.51 88,719
06/02/2015 29.06 30.15 28.4 29.92 69,400
06/01/2015 31.52 31.72 29.035 29.17 85,229
05/29/2015 30.25 31.94 30.25 31.28 97,147
05/28/2015 30.315 31.13 30.24 30.33 64,558
05/27/2015 29.42 30.46 29.08 30.16 121,540
05/26/2015 29.05 29.554 29 29.17 96,088
05/22/2015 28.98 29.99 28.75 29.34 81,995
05/21/2015 29.47 29.84 28.52 28.91 79,322
05/20/2015 29.19 29.95 28.69 29.47 65,114
05/19/2015 30.37 30.7 29.12 29.37 73,887
05/18/2015 29.59 30.79 29.59 30.64 67,510
05/15/2015 30.52 30.8 29.73 29.83 63,155
05/14/2015 28.96 30.8 28.65 30.22 95,740
05/13/2015 28.77 29.27 28.42 28.69 68,946
05/12/2015 29.06 29.56 28.69 28.85 63,531
05/11/2015 28.24 29.44 27.83 29.28 131,361
05/08/2015 27.07 28.5 27.07 28.18 122,059
05/07/2015 28.43 28.48 26.08 27.01 398,257
05/06/2015 28.3 29.44 28.26 29 165,598
05/05/2015 28.56 29.679 28.03 28.18 174,772
05/04/2015 30.56 30.72 28.55 28.91 157,543
05/01/2015 29.28 30.97 28.88 30.68 173,218
04/30/2015 32.18 32.47 29.04 29.32 246,986
04/29/2015 32.9 34.35 31.64 32.65 181,048
04/28/2015 35.28 35.51 31.76 33.4 348,454
04/27/2015 41.21 42.63 35.01 35.51 424,625
04/24/2015 40.6 41.62 40.6 41.04 125,267
04/23/2015 40.54 40.94 40.14 40.55 115,156
04/22/2015 39.39 40.94 39.2619 40.48 105,030
04/21/2015 41.01 41.2 38.44 39.48 202,621
04/20/2015 38.03 40.32 38.03 40.22 171,625
04/17/2015 38.25 38.4699 37.01 38.03 116,969
04/16/2015 38.2 39.5 37.59 38.5 154,391
04/15/2015 36.71 39.2999 36.71 38.12 172,687
04/14/2015 35.97 37.45 35.91 36.36 149,770
04/13/2015 36.49 37.55 35.441 35.69 160,584
04/10/2015 34.93 36.29 34.6 36.16 134,563
04/09/2015 34.31 34.98 33.55 34.57 64,016
04/08/2015 34.27 35.78 33.9 34.31 152,237
04/07/2015 34.33 34.4 33.39 34.28 79,178
04/06/2015 34.16 34.93 33.9 34.17 90,257
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?