VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

AMOT stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AMOT stock price was $40.91 and low was $32.91.
  • 90 day high was $40.91 and low was $31.72.
  • 52 week high for Allied Motion Technologies - $55.47 and low - $31.72.

Historical Allied Motion Technologies prices

Date Open High Low Close Volume
2019-08-19 $34.30 $34.38 $33.33 $33.94 41587
2019-08-16 $33.52 $34.39 $33.35 $33.97 30396
2019-08-15 $33.17 $33.45 $33.00 $33.19 27749
2019-08-14 $34.13 $34.47 $32.91 $33.25 32618
2019-08-13 $34.49 $35.20 $34.41 $34.83 36742
2019-08-12 $34.64 $35.10 $34.52 $34.69 22426
2019-08-09 $36.01 $36.50 $34.67 $34.77 22822
2019-08-08 $36.04 $36.34 $35.70 $36.00 33179
2019-08-07 $36.42 $37.05 $35.81 $35.88 53852
2019-08-06 $37.96 $38.16 $36.01 $36.44 86569
2019-08-05 $39.66 $39.78 $36.81 $37.86 70223
2019-08-02 $39.71 $40.75 $38.71 $40.57 45222
2019-08-01 $39.62 $40.87 $39.62 $39.95 33980
2019-07-31 $39.50 $40.91 $39.50 $39.64 52676
2019-07-30 $39.51 $40.18 $39.36 $39.43 29340
2019-07-29 $39.58 $39.63 $38.80 $39.33 18189
2019-07-26 $39.90 $39.91 $38.98 $39.71 47091
2019-07-25 $39.62 $40.38 $39.20 $39.75 32204
2019-07-24 $38.73 $40.18 $38.56 $39.93 25193
2019-07-23 $38.85 $39.67 $38.60 $38.83 24087
2019-07-22 $40.15 $40.15 $38.53 $38.80 28587
2019-07-19 $39.59 $40.76 $38.93 $40.17 59394
2019-07-18 $39.01 $40.01 $38.64 $39.78 75054
2019-07-17 $39.08 $39.28 $38.93 $39.07 35899
2019-07-16 $38.04 $39.60 $38.01 $39.08 67690
2019-07-15 $37.43 $38.05 $37.42 $37.89 28645
2019-07-12 $36.25 $37.97 $36.24 $37.42 52231
2019-07-11 $37.05 $37.05 $35.35 $36.18 47406
2019-07-10 $37.01 $37.28 $36.96 $37.01 27573
2019-07-09 $37.12 $37.24 $36.78 $37.01 40429
2019-07-08 $37.24 $37.55 $36.85 $37.29 30335
2019-07-05 $38.00 $38.04 $36.87 $37.40 31362
2019-07-03 $38.40 $38.40 $38.00 $38.18 15288
2019-07-02 $38.25 $38.41 $37.94 $38.27 37334
2019-07-01 $38.18 $38.43 $37.88 $38.21 38269
2019-06-28 $37.67 $38.18 $37.43 $37.90 71839
2019-06-27 $36.97 $37.75 $36.97 $37.66 43945
2019-06-26 $36.50 $37.10 $36.50 $37.01 45044
2019-06-25 $36.27 $36.52 $36.01 $36.41 32506
2019-06-24 $35.44 $36.21 $35.38 $36.05 42339
2019-06-21 $34.95 $35.95 $34.84 $35.40 76440
2019-06-20 $35.89 $35.89 $35.03 $35.10 32886
2019-06-19 $34.49 $35.60 $34.49 $35.46 55616
2019-06-18 $34.47 $34.65 $34.15 $34.59 48180
2019-06-17 $34.29 $34.50 $34.15 $34.38 19939
2019-06-14 $34.41 $34.41 $34.15 $34.31 15839
2019-06-13 $34.53 $34.65 $34.15 $34.41 25000
2019-06-12 $34.60 $34.75 $34.22 $34.32 15146
2019-06-11 $34.83 $34.90 $34.05 $34.49 33703
2019-06-10 $34.28 $34.64 $33.75 $34.56 57842

Will AMOT stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT