and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Allied Motion Technologies Stock Price (Quote) NASDAQ:AMOT
$23.67 ( 0.59% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.26 | $25.16 | Tuesday, 5th Jul 2022 AMOT stock ended at $23.67. This is 0.59% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 5.20% from a day low at $22.50 to a day high of $23.67. |
| 90 days | $21.14 | $28.35 | |
| 52 weeks | $21.14 | $44.70 |
Historical Allied Motion Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $23.15 | $23.67 | $22.50 | $23.67 | 29 814 |
| 2022-07-01 | $23.63 | $23.71 | $22.99 | $23.53 | 32 732 |
| 2022-06-30 | $22.50 | $22.88 | $22.38 | $22.84 | 27 435 |
| 2022-06-29 | $23.01 | $23.30 | $22.57 | $22.76 | 30 346 |
| 2022-06-28 | $23.98 | $24.46 | $22.94 | $23.03 | 23 570 |
| 2022-06-27 | $23.27 | $23.72 | $23.10 | $23.66 | 27 328 |
| 2022-06-24 | $23.01 | $24.05 | $22.99 | $23.09 | 105 321 |
| 2022-06-23 | $22.70 | $23.18 | $22.53 | $22.98 | 24 422 |
| 2022-06-22 | $22.71 | $23.98 | $22.50 | $22.78 | 38 013 |
| 2022-06-21 | $22.95 | $23.49 | $22.95 | $23.11 | 32 145 |
| 2022-06-17 | $22.55 | $23.23 | $22.27 | $22.70 | 54 894 |
| 2022-06-16 | $23.05 | $23.05 | $22.26 | $22.44 | 44 754 |
| 2022-06-15 | $23.74 | $24.06 | $22.86 | $23.61 | 34 362 |
| 2022-06-14 | $23.30 | $23.61 | $23.01 | $23.50 | 69 769 |
| 2022-06-13 | $22.45 | $23.55 | $22.45 | $23.22 | 79 324 |
| 2022-06-10 | $22.92 | $23.18 | $22.29 | $23.15 | 60 380 |
| 2022-06-09 | $24.50 | $24.52 | $23.28 | $23.45 | 18 389 |
| 2022-06-08 | $24.55 | $24.85 | $24.25 | $24.55 | 33 134 |
| 2022-06-07 | $24.60 | $25.16 | $24.37 | $24.50 | 30 502 |
| 2022-06-06 | $24.38 | $24.94 | $24.38 | $24.66 | 15 573 |
| 2022-06-03 | $24.51 | $24.79 | $24.07 | $24.27 | 20 917 |
| 2022-06-02 | $23.99 | $25.23 | $23.99 | $24.78 | 22 854 |
| 2022-06-01 | $24.84 | $24.84 | $23.53 | $23.84 | 24 324 |
| 2022-05-31 | $24.08 | $24.67 | $23.64 | $24.54 | 49 385 |
| 2022-05-27 | $22.88 | $24.06 | $22.88 | $24.01 | 50 838 |
| 2022-05-26 | $22.09 | $22.97 | $22.09 | $22.68 | 24 046 |
| 2022-05-25 | $22.12 | $22.80 | $22.01 | $22.59 | 30 070 |
| 2022-05-24 | $21.90 | $22.15 | $21.14 | $22.12 | 85 669 |
| 2022-05-23 | $22.70 | $22.70 | $21.92 | $21.95 | 65 559 |
| 2022-05-20 | $23.74 | $23.74 | $22.36 | $22.61 | 35 488 |
| 2022-05-19 | $23.06 | $24.15 | $22.77 | $23.40 | 42 246 |
| 2022-05-18 | $23.12 | $23.56 | $22.80 | $23.05 | 34 574 |
| 2022-05-17 | $23.91 | $24.21 | $23.02 | $23.29 | 48 313 |
| 2022-05-16 | $23.49 | $23.51 | $23.05 | $23.28 | 13 794 |
| 2022-05-13 | $23.76 | $24.07 | $23.45 | $23.76 | 43 614 |
| 2022-05-12 | $22.32 | $23.85 | $22.06 | $23.37 | 48 686 |
| 2022-05-11 | $23.00 | $23.25 | $22.49 | $22.49 | 25 180 |
| 2022-05-10 | $23.15 | $24.08 | $21.98 | $23.12 | 39 155 |
| 2022-05-09 | $24.11 | $24.49 | $22.71 | $22.95 | 132 741 |
| 2022-05-06 | $25.81 | $25.93 | $24.43 | $24.62 | 43 781 |
| 2022-05-05 | $25.45 | $26.69 | $24.95 | $26.07 | 78 048 |
| 2022-05-04 | $24.60 | $25.11 | $24.24 | $24.99 | 34 575 |
| 2022-05-03 | $24.24 | $24.51 | $23.72 | $24.38 | 33 480 |
| 2022-05-02 | $24.22 | $25.01 | $23.57 | $24.10 | 50 726 |
| 2022-04-29 | $24.42 | $25.20 | $24.20 | $24.34 | 39 052 |
| 2022-04-28 | $24.85 | $24.86 | $23.15 | $24.70 | 103 246 |
| 2022-04-27 | $24.81 | $24.88 | $24.28 | $24.49 | 45 175 |
| 2022-04-26 | $26.15 | $26.56 | $24.59 | $24.69 | 46 743 |
| 2022-04-25 | $26.11 | $26.29 | $25.17 | $26.19 | 48 803 |
| 2022-04-22 | $26.73 | $26.79 | $26.29 | $26.40 | 6 039 |
Allied Motion Technologies Inc. designs, manufactures, and sells precision and specialty motion control components and systems used in a range of industries worldwide. It provides motion control technology comprising integrated power electronics, digital controls, and network communications for motor control and power conversion; and fractional horsepower brushless DC motors for medical, industrial, and commercial aviation applications. The compa... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
