AMOT stock price (quote)

$43.82 0.92% Thursday, 21st Nov 2019

Close price at the end of the last trading day (Thursday, 21st Nov 2019) of the AMOT stock was $43.82. This is 0.92% more than the trading day before Wednesday, 20th Nov 2019.

During the day the stock fluctuated 3.18% from a day low at $42.50 to a day high of $43.85.

Quick summary:

  • 30 day high of the AMOT stock price was $46.62 and low was $36.70.
  • 90 day high was $46.62 and low was $30.98.
  • 52 week high for Allied Motion Technologies - $52.20 and low - $30.98.
Thursday November 21, 2019 Change 0.92% Price $43.82
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
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
2019-11-04 $45.32 $46.53 $44.55 $44.72 52780
2019-11-01 $39.33 $46.00 $38.51 $45.27 122297
2019-10-31 $38.55 $38.55 $37.60 $37.86 31831
2019-10-30 $38.30 $38.76 $37.51 $38.60 14989
2019-10-29 $37.63 $38.85 $37.41 $38.20 31050
2019-10-28 $36.85 $37.94 $36.70 $37.84 23835
2019-10-25 $37.36 $37.93 $37.10 $37.20 20529
2019-10-24 $37.45 $37.74 $36.84 $37.64 31571
2019-10-23 $36.87 $37.70 $36.87 $37.32 12927
2019-10-22 $37.37 $37.44 $36.85 $37.21 31470
2019-10-21 $36.26 $37.32 $36.15 $37.28 47978
2019-10-18 $35.65 $36.10 $35.56 $35.91 23642
2019-10-17 $35.00 $35.91 $34.65 $35.63 49764
2019-10-16 $34.58 $35.03 $34.08 $34.87 32567
2019-10-15 $34.05 $34.88 $33.84 $34.83 25129
2019-10-14 $33.71 $34.12 $33.41 $33.92 24642
2019-10-11 $33.96 $34.75 $33.80 $33.96 62223
2019-10-10 $34.00 $34.43 $33.28 $33.53 30705
2019-10-09 $33.91 $34.28 $33.39 $33.84 32788
2019-10-08 $33.76 $34.33 $33.38 $33.58 40042
2019-10-07 $34.16 $34.98 $34.02 $34.12 30953
2019-10-04 $34.23 $34.62 $33.43 $34.20 22153
2019-10-03 $34.50 $35.10 $33.73 $34.11 15968
2019-10-02 $33.87 $34.78 $33.60 $34.45 49743
2019-10-01 $35.88 $36.51 $34.04 $34.16 33649
2019-09-30 $35.87 $37.01 $35.19 $35.31 81210
2019-09-27 $36.42 $36.61 $35.50 $35.50 64345
2019-09-26 $37.41 $37.80 $35.81 $35.98 25089
2019-09-25 $36.67 $37.82 $36.50 $37.62 17389
2019-09-24 $37.72 $37.79 $36.84 $36.86 13771
2019-09-23 $38.49 $38.49 $37.50 $37.57 41372
2019-09-20 $38.03 $39.35 $37.34 $38.93 45873
2019-09-19 $38.48 $39.28 $37.70 $38.29 28590
2019-09-18 $38.96 $39.70 $37.82 $38.14 29137
2019-09-17 $39.14 $39.82 $38.09 $39.00 26668
2019-09-16 $39.53 $40.32 $39.44 $39.48 30158
2019-09-13 $38.50 $40.22 $37.51 $39.72 31802
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!

Proudly made at

ROCKIT