AMOT stock price (quote)

$49.72 2.68% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the AMOT stock was $49.72. This is 2.68% more than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 2.36% from a day low at $48.83 to a day high of $49.98.

Quick summary:

  • 30 day high of the AMOT stock price was $49.98 and low was $46.04.
  • 90 day high was $49.98 and low was $35.56.
  • 52 week high for Allied Motion Technologies - $49.98 and low - $30.98.
Thursday January 16, 2020 Change 2.68% Price $49.72
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Allied Motion Technologies prices

Date Open High Low Close Volume
2020-01-16 $48.83 $49.98 $48.83 $49.72 26522
2020-01-15 $47.48 $48.59 $47.48 $48.42 36161
2020-01-14 $48.35 $49.26 $48.14 $48.17 46519
2020-01-13 $48.00 $48.48 $47.89 $48.35 37566
2020-01-10 $47.82 $48.32 $47.39 $47.97 42095
2020-01-09 $47.88 $47.95 $47.31 $47.90 18325
2020-01-08 $47.90 $48.27 $47.37 $47.68 25894
2020-01-07 $47.53 $48.21 $46.61 $47.93 24789
2020-01-06 $47.01 $47.86 $46.55 $47.69 13308
2020-01-03 $46.92 $47.55 $46.72 $47.37 31504
2020-01-02 $48.57 $48.57 $46.57 $47.51 44312
2019-12-31 $47.20 $48.99 $46.82 $48.50 46146
2019-12-30 $47.23 $48.01 $47.02 $47.08 47358
2019-12-27 $46.53 $47.50 $46.52 $47.18 22830
2019-12-26 $47.00 $47.45 $46.54 $47.21 32235
2019-12-24 $47.06 $47.24 $46.79 $47.16 12204
2019-12-23 $46.68 $47.21 $46.04 $47.17 30061
2019-12-20 $46.99 $47.00 $46.23 $46.74 31974
2019-12-19 $46.73 $46.91 $46.25 $46.81 41291
2019-12-18 $47.23 $47.37 $46.55 $47.29 34211
2019-12-17 $47.39 $47.79 $46.81 $47.01 44845
2019-12-16 $47.25 $48.37 $46.90 $47.38 52581
2019-12-13 $46.83 $47.28 $46.62 $47.25 28487
2019-12-12 $45.98 $47.33 $45.55 $46.91 29378
2019-12-11 $45.54 $46.16 $45.24 $46.02 26025
2019-12-10 $44.12 $45.63 $44.12 $45.48 35291
2019-12-09 $44.12 $44.44 $43.73 $44.12 48602
2019-12-06 $44.84 $45.34 $44.22 $44.25 29144
2019-12-05 $44.51 $45.38 $43.88 $44.32 37520
2019-12-04 $44.91 $45.27 $44.05 $44.26 41518
2019-12-03 $44.26 $45.31 $44.09 $44.62 40793
2019-12-02 $45.08 $45.09 $43.97 $44.75 21427
2019-11-29 $44.85 $45.35 $44.58 $44.80 28117
2019-11-27 $45.14 $45.61 $44.82 $45.12 21037
2019-11-26 $44.53 $45.50 $44.26 $45.24 43657
2019-11-25 $44.54 $45.75 $43.99 $44.70 34644
2019-11-22 $43.69 $44.63 $42.51 $44.39 50111
2019-11-21 $43.48 $43.85 $42.50 $43.82 51479
2019-11-20 $43.17 $44.02 $42.70 $43.42 62521
2019-11-19 $42.61 $43.61 $42.47 $43.45 35401
2019-11-18 $43.05 $43.22 $42.11 $42.45 29156
2019-11-15 $43.79 $44.11 $43.21 $43.21 18469
2019-11-14 $43.50 $44.00 $43.28 $43.38 32615
2019-11-13 $44.35 $44.95 $43.22 $43.58 46064
2019-11-12 $44.11 $45.24 $44.08 $44.75 40504
2019-11-11 $44.45 $44.53 $43.61 $44.03 23888
2019-11-08 $45.35 $45.61 $44.31 $44.78 23697
2019-11-07 $46.10 $46.55 $45.05 $45.60 24587
2019-11-06 $46.07 $46.57 $44.91 $45.60 27974
2019-11-05 $45.29 $46.62 $44.70 $46.18 50526
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT