Quantcast
AMOT

Allied Motion Technologies, Inc. Historical Stock Prices

$48.57
*  
1.17
2.47%
Get AMOT Alerts
*Delayed - data as of Jun. 18, 2018  -  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 18-MAR-2018 TO 18-JUN-2018

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 47.24 48.71 47.17 48.57 47,928
06/18/2018 47.24 48.71 47.17 48.57 47,928
06/15/2018 47.14 47.81 46.82 47.4 41,869
06/14/2018 46.94 47.43 46.58 47.3 49,205
06/13/2018 47.72 48.13 46.68 46.78 43,780
06/12/2018 48.42 48.56 46.0897 47.71 37,918
06/11/2018 48.39 49.14 48.15 48.42 39,455
06/08/2018 48.42 48.68 48.12 48.34 23,860
06/07/2018 48.75 48.86 47.561 48.44 32,155
06/06/2018 49.6 49.79 48.39 48.64 55,972
06/05/2018 48.73 49.63 48.5 48.93 32,108
06/04/2018 49.39 49.71 48 49.02 47,651
06/01/2018 48.4 50.23 48.06 49.38 122,076
05/31/2018 48.63 48.83 47.9 48.36 78,267
05/30/2018 48.47 49.57 48.47 48.73 57,001
05/29/2018 47.41 48.66 47.16 48.47 79,721
05/25/2018 46.59 47.79 46.45 47.63 70,254
05/24/2018 46.99 48.2291 46.31 46.64 71,064
05/23/2018 46.77 47.21 46.37 47.06 73,405
05/22/2018 47.46 47.98 46.52 46.81 55,631
05/21/2018 47.76 48.1 47.05 47.37 58,174
05/18/2018 47.97 48.74 47.35 47.54 52,574
05/17/2018 47.29 48 46.42 47.73 56,908
05/16/2018 46.89 47.55 46.29 47.28 37,835
05/15/2018 46.85 47.66 46.21 46.75 49,302
05/14/2018 46.78 46.9 45.68 46.54 56,263
05/11/2018 46.6 47.47 46.45 46.79 42,876
05/10/2018 46.55 46.55 45.705 46.46 40,438
05/09/2018 47.05 47.4 45.79 46.5 78,140
05/08/2018 45.96 47.41 45.96 47.06 91,834
05/07/2018 46.26 47.6424 45.1 45.96 110,828
05/04/2018 42.66 46.7 41.79 46.1 80,855
05/03/2018 43.1 45.5576 41.72 42.33 83,282
05/02/2018 39.26 42.04 39.26 41.18 42,272
05/01/2018 39.8 40.601 38.51 39.31 57,693
04/30/2018 39.07 40.29 38.8596 39.87 60,733
04/27/2018 39.67 39.75 38.88 38.88 21,123
04/26/2018 40.11 40.17 39.53 39.66 16,749
04/25/2018 40.29 40.65 39.73 39.87 24,595
04/24/2018 41.42 41.9201 39.72 40.43 45,392
04/23/2018 42.61 42.61 40.51 41.25 61,780
04/20/2018 41.19 42.46 41.0679 42.46 23,899
04/19/2018 41.64 42.0899 40.375 41.3 20,410
04/18/2018 41.87 42.47 40.5842 41.65 49,100
04/17/2018 41.71 42.24 40.34 41.96 66,238
04/16/2018 41.59 42 40.435 41.5 26,009
04/13/2018 41.25 41.97 40.65 41.36 33,355
04/12/2018 39.44 41.45 39.44 41.1 37,854
04/11/2018 39.76 40.25 38.4301 39.12 30,303
04/10/2018 39.17 40.39 39 39.89 49,436
04/09/2018 38.13 40.53 38.13 38.78 45,514
04/06/2018 38.69 38.99 36.8 38.09 58,569
04/05/2018 39.87 40.32 38.06 38.92 39,287
04/04/2018 37.63 39.77 37.41 39.47 42,896
04/03/2018 37.6 38.99 36.6 38.14 84,538
04/02/2018 39.65 39.75 36.63 37.43 155,572
03/29/2018 38.42 40.09 36.86 39.75 48,225
03/28/2018 38.25 39.39 37.37 38.21 44,319
03/27/2018 38.45 41.09 37.66 38.25 77,414
03/26/2018 39.7 40 37.63 38.21 111,194
03/23/2018 39.44 40.55 37.3931 39.08 52,299
03/22/2018 40.66 41.5 39.17 39.41 44,997
03/21/2018 40.49 41.75 39.78 40.91 72,024
03/20/2018 40.82 42.7 39.701 40.5 83,080
03/19/2018 38.7 41.165 36.36 40.83 119,399
*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?

Smart Portfolio