AMOT stock price (quote)

$45.68 -2.35% Friday, 14th Feb 2020

Close price at the end of the last trading day (Friday, 14th Feb 2020) of the AMOT stock was $45.68. This is 2.35% less than the trading day before Thursday, 13th Feb 2020.

During the day the stock fluctuated 2.08% from a day low at $45.59 to a day high of $46.54.

AMOT Stock Price Summary

  • 30 day high of the AMOT stock price was $49.98 and low was $44.32.
  • 90 day high was $49.98 and low was $42.11.
  • 52 week high for Allied Motion Technologies - $49.98 and low - $30.98.
Friday February 14, 2020 Change -2.35% Price $45.68
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Allied Motion Technologies prices

Date Open High Low Close Volume
2020-02-14 $46.45 $46.54 $45.59 $45.68 29647
2020-02-13 $46.43 $46.97 $45.79 $46.78 15817
2020-02-12 $45.90 $46.84 $45.90 $46.59 26980
2020-02-11 $46.11 $46.52 $45.98 $46.09 13814
2020-02-10 $44.32 $46.02 $44.32 $45.69 23456
2020-02-07 $45.25 $45.95 $44.43 $45.04 38495
2020-02-06 $46.50 $46.50 $45.37 $45.41 27826
2020-02-05 $46.52 $46.83 $46.10 $46.35 115388
2020-02-04 $46.39 $46.84 $45.82 $45.94 45807
2020-02-03 $46.13 $46.61 $45.71 $45.81 25916
2020-01-31 $46.41 $47.34 $45.53 $45.84 73287
2020-01-30 $46.02 $47.17 $45.83 $46.14 41863
2020-01-29 $47.33 $47.78 $46.07 $46.24 28429
2020-01-28 $47.35 $48.03 $46.97 $47.19 33841
2020-01-27 $47.20 $48.05 $46.62 $47.29 30222
2020-01-24 $48.76 $48.76 $47.54 $47.95 26777
2020-01-23 $48.01 $48.93 $47.20 $48.57 28618
2020-01-22 $48.79 $49.72 $47.88 $48.08 55278
2020-01-21 $49.28 $49.31 $48.76 $48.95 53586
2020-01-17 $49.72 $49.85 $49.20 $49.42 29196
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

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 10 000+ 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

Trade AMOT Now With a Broker

Zacks Trade
Plus500
eToro