Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Allied Motion Technologies Stock Price (Quote) NASDAQ:AMOT
$32.13 ( -1.77% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.54 | $33.97 | Friday, 15th Oct 2021 AMOT stock ended at $32.13. This is 1.77% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.67% from a day low at $32.13 to a day high of $33.31. |
| 90 days | $29.32 | $35.82 | |
| 52 weeks | $29.32 | $55.72 |
Historical Allied Motion Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $33.31 | $33.31 | $32.13 | $32.13 | 24 886 |
| 2021-10-14 | $33.00 | $33.14 | $32.52 | $32.71 | 13 207 |
| 2021-10-13 | $33.13 | $33.13 | $32.40 | $32.50 | 9 772 |
| 2021-10-12 | $32.38 | $32.67 | $32.08 | $32.65 | 14 852 |
| 2021-10-11 | $32.55 | $33.00 | $31.85 | $32.63 | 12 983 |
| 2021-10-08 | $33.01 | $33.97 | $32.20 | $32.55 | 14 151 |
| 2021-10-07 | $33.03 | $33.90 | $32.85 | $33.31 | 21 941 |
| 2021-10-06 | $32.44 | $32.91 | $31.18 | $32.20 | 26 247 |
| 2021-10-05 | $32.13 | $33.48 | $31.06 | $32.43 | 22 372 |
| 2021-10-04 | $32.33 | $32.48 | $31.37 | $31.99 | 19 676 |
| 2021-10-01 | $31.32 | $33.13 | $31.11 | $32.32 | 35 614 |
| 2021-09-30 | $32.16 | $32.16 | $31.23 | $31.28 | 135 769 |
| 2021-09-29 | $32.12 | $32.83 | $31.69 | $31.90 | 17 175 |
| 2021-09-28 | $32.72 | $32.84 | $30.01 | $31.84 | 40 208 |
| 2021-09-27 | $30.07 | $33.16 | $30.07 | $32.92 | 50 134 |
| 2021-09-24 | $29.83 | $30.64 | $29.83 | $30.10 | 55 443 |
| 2021-09-23 | $30.13 | $30.36 | $29.54 | $30.04 | 61 467 |
| 2021-09-22 | $30.36 | $30.72 | $29.82 | $30.05 | 27 809 |
| 2021-09-21 | $30.38 | $30.61 | $29.90 | $30.01 | 12 454 |
| 2021-09-20 | $30.42 | $30.70 | $29.70 | $30.17 | 28 965 |
| 2021-09-17 | $30.81 | $31.34 | $30.30 | $31.33 | 78 962 |
| 2021-09-16 | $31.09 | $31.18 | $30.78 | $30.96 | 18 206 |
| 2021-09-15 | $31.52 | $31.52 | $30.81 | $31.04 | 25 864 |
| 2021-09-14 | $32.32 | $32.45 | $31.28 | $31.37 | 33 081 |
| 2021-09-13 | $31.94 | $32.31 | $31.39 | $31.99 | 23 043 |
| 2021-09-10 | $32.29 | $32.69 | $31.73 | $31.75 | 18 035 |
| 2021-09-09 | $33.17 | $33.72 | $32.08 | $32.08 | 34 826 |
| 2021-09-08 | $35.44 | $35.44 | $33.05 | $33.08 | 26 999 |
| 2021-09-07 | $35.43 | $35.70 | $35.09 | $35.41 | 55 793 |
| 2021-09-03 | $35.53 | $35.82 | $35.06 | $35.48 | 17 550 |
| 2021-09-02 | $34.90 | $35.44 | $34.70 | $35.44 | 25 316 |
| 2021-09-01 | $34.60 | $34.87 | $34.47 | $34.78 | 26 530 |
| 2021-08-31 | $34.21 | $34.70 | $34.01 | $34.56 | 26 235 |
| 2021-08-30 | $34.58 | $34.83 | $34.22 | $34.39 | 25 083 |
| 2021-08-27 | $32.86 | $34.92 | $32.86 | $34.52 | 26 832 |
| 2021-08-26 | $33.31 | $33.58 | $32.68 | $32.92 | 17 681 |
| 2021-08-25 | $34.52 | $34.52 | $33.18 | $33.44 | 22 602 |
| 2021-08-24 | $33.45 | $34.82 | $33.41 | $34.48 | 31 060 |
| 2021-08-23 | $31.98 | $33.44 | $31.98 | $33.20 | 21 387 |
| 2021-08-20 | $32.26 | $33.11 | $31.26 | $31.56 | 63 717 |
| 2021-08-19 | $31.74 | $33.29 | $31.74 | $32.48 | 34 938 |
| 2021-08-18 | $32.63 | $32.96 | $32.07 | $32.10 | 16 972 |
| 2021-08-17 | $32.18 | $33.21 | $32.04 | $32.49 | 26 212 |
| 2021-08-16 | $33.31 | $34.01 | $32.13 | $32.59 | 37 074 |
| 2021-08-13 | $34.04 | $34.15 | $33.21 | $33.75 | 8 036 |
| 2021-08-12 | $33.69 | $34.15 | $33.36 | $33.86 | 25 118 |
| 2021-08-11 | $33.14 | $33.69 | $32.74 | $33.68 | 11 423 |
| 2021-08-10 | $33.19 | $33.49 | $32.97 | $33.07 | 21 841 |
| 2021-08-09 | $32.92 | $33.47 | $32.69 | $33.07 | 8 459 |
| 2021-08-06 | $32.85 | $33.19 | $30.98 | $32.65 | 19 643 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
