AMOT

Allied Motion Technologies, Inc. Historical Stock Prices

$22.22
*  
0.67
3.11%
Get AMOT Alerts
*Delayed - data as of May 2, 2016  -  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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 21.50 22.53 21.375 22.22 62,138
05/02/2016 21.5 22.53 21.375 22.22 62,138
04/29/2016 21.25 21.67 21 21.55 62,579
04/28/2016 21 21.33 21 21.2 43,197
04/27/2016 21.23 21.25 20.97 21.16 35,592
04/26/2016 20.95 21.19 20.58 21.01 45,217
04/25/2016 21 21.29 20.624 20.95 100,364
04/22/2016 19.65 21.34 19.52 21.13 97,065
04/21/2016 18.68 19.86 18.407 19.68 88,209
04/20/2016 17.88 18.35 17.75 18.1 38,145
04/19/2016 18.01 18.01 17.52 17.94 19,972
04/18/2016 17.94 18.03 17.4 17.85 44,264
04/15/2016 18.38 18.4 17.99 18.06 18,255
04/14/2016 18.78 18.93 18.36 18.5 27,421
04/13/2016 18.25 18.94 18.12 18.75 35,207
04/12/2016 17.71 18.3 17.71 18.19 29,242
04/11/2016 17.33 18.11 17.3 17.74 82,514
04/08/2016 17.23 17.35 16.85 17.25 55,181
04/07/2016 17.47 17.515 16.9 17.02 33,699
04/06/2016 17.55 17.7 17.24 17.63 40,426
04/05/2016 17.71 17.845 17.35 17.54 63,653
04/04/2016 18.64 18.7 17.76 17.96 64,582
04/01/2016 17.7 18.77 17.7 18.77 67,318
03/31/2016 17.6978 18.0299 16.84 18 161,639
03/30/2016 17.98 17.98 16.95 17.02 115,574
03/29/2016 17.03 18.19 16.92 17.92 95,789
03/28/2016 17.31 17.44 16.84 17.07 94,764
03/24/2016 17.2 17.65 17.0701 17.48 36,454
03/23/2016 17.55 17.6 17.06 17.27 82,875
03/22/2016 18.07 18.6099 17.53 17.63 90,715
03/21/2016 18.21 18.68 18.04 18.12 87,600
03/18/2016 17.99 18.58 17.8656 18.39 71,399
03/17/2016 17.56 17.98 16.955 17.86 55,374
03/16/2016 16.92 17.82 16.795 17.52 73,173
03/15/2016 17.63 17.66 16.5103 16.88 86,740
03/14/2016 18.64 18.64 17.545 17.83 73,329
03/11/2016 17.52 19.21 17.36 18.75 73,695
03/10/2016 17.5 17.5 15.49 17.31 313,950
03/09/2016 20.25 20.69 19.25 20.44 78,423
03/08/2016 21.49 21.61 20.12 20.17 102,174
03/07/2016 20.92 21.9299 20.92 21.6 34,672
03/04/2016 20.73 21.31 20.46 20.98 59,962
03/03/2016 19.89 20.9 19.84 20.73 44,858
03/02/2016 19.24 19.94 19 19.81 31,472
03/01/2016 18.69 19.49 18.535 19.18 55,647
02/29/2016 18.68 18.93 18.215 18.46 33,897
02/26/2016 18.62 19.12 18.48 18.75 50,307
02/25/2016 18.89 18.89 18.2236 18.37 21,607
02/24/2016 17.99 18.95 17.77 18.7 68,227
02/23/2016 18.35 18.67 18.06 18.15 88,196
02/22/2016 18.4 18.82 17.96 18.43 90,610
02/19/2016 17.93 18.37 17.62 18.26 61,540
02/18/2016 17.7 18.17 17.41 18.08 96,031
02/17/2016 17.21 17.74 17.1 17.71 53,440
02/16/2016 17.27 17.45 16.88 16.97 87,764
02/12/2016 16.77 17.1 16.39 16.88 52,770
02/11/2016 16.21 16.6 16.02 16.54 60,603
02/10/2016 16.66 17.16 16.1701 16.62 58,264
02/09/2016 15.62 16.64 15.46 16.43 57,644
02/08/2016 17.03 17.24 15.63 15.89 157,119
02/05/2016 17.68 17.84 17 17.05 76,388
02/04/2016 17.17 18.33 17.17 17.93 54,952
02/03/2016 17.5 17.67 16.66 17.18 81,469
02/02/2016 18.14 18.33 17.06 17.24 70,311
*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?