$39.08 (1.16%)

Volume: 11.441k

Closed: Jan 27, 2023

Hollow Logo Score: 1.563
Allied Motion Technologies Stock
$39.08 (1.16%)

Volume: 11.441k

Closed: Jan 27, 2023

Score Hollow Logo 1.563
NASDAQ:AMOT

Allied Motion Technologies Stock Price (Quote)

$39.08 ( 1.16% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $33.56 $40.49 Friday, 27th Jan 2023 AMOT stock ended at $39.08. This is 1.16% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.62% from a day low at $38.54 to a day high of $39.55.
90 days $30.97 $40.49
52 weeks $21.14 $40.49

Historical Allied Motion Technologies prices

Date Open High Low Close Volume
2023-01-27 $38.54 $39.55 $38.54 $39.08 11 441
2023-01-26 $39.38 $39.40 $38.43 $38.63 21 088
2023-01-25 $38.78 $39.12 $38.07 $39.05 28 567
2023-01-24 $39.78 $40.41 $39.42 $39.49 28 201
2023-01-23 $39.08 $40.09 $38.86 $40.09 39 531
2023-01-20 $39.59 $39.73 $38.74 $39.08 42 200
2023-01-19 $39.04 $39.42 $38.13 $39.26 27 444
2023-01-18 $39.92 $39.96 $39.16 $39.35 34 800
2023-01-17 $40.08 $40.49 $39.58 $39.65 47 500
2023-01-13 $39.25 $40.44 $39.05 $40.20 29 800
2023-01-12 $39.83 $39.93 $39.20 $39.75 62 629
2023-01-11 $38.80 $39.80 $38.08 $39.68 71 200
2023-01-10 $37.21 $38.74 $37.07 $38.69 61 106
2023-01-09 $38.03 $38.38 $37.06 $37.12 48 610
2023-01-06 $36.67 $38.14 $36.44 $37.97 46 600
2023-01-05 $35.73 $36.23 $35.37 $36.22 43 238
2023-01-04 $35.53 $36.21 $34.84 $36.12 37 442
2023-01-03 $35.01 $35.41 $34.51 $34.94 62 197
2022-12-30 $34.63 $35.41 $34.25 $34.81 35 999
2022-12-29 $33.88 $35.02 $33.72 $34.93 64 861
2022-12-28 $34.61 $35.39 $33.56 $33.56 36 969
2022-12-27 $33.36 $34.75 $32.69 $34.60 60 875
2022-12-23 $32.51 $33.63 $31.99 $33.26 72 342
2022-12-22 $32.81 $32.81 $31.45 $32.54 60 340
2022-12-21 $33.35 $33.82 $33.11 $33.24 68 360
2022-12-20 $32.95 $33.80 $32.80 $33.14 67 156
2022-12-19 $33.90 $33.90 $32.85 $33.16 37 773
2022-12-16 $33.75 $34.52 $33.08 $33.98 165 278
2022-12-15 $37.47 $37.47 $34.21 $34.38 66 018
2022-12-14 $36.90 $38.06 $36.90 $37.75 95 950
2022-12-13 $37.18 $37.26 $36.00 $36.97 176 687
2022-12-12 $34.41 $36.05 $34.41 $35.76 54 387
2022-12-09 $35.97 $36.09 $34.39 $34.40 43 342
2022-12-08 $36.19 $36.48 $35.60 $35.95 35 274
2022-12-07 $35.55 $36.22 $35.55 $35.90 25 885
2022-12-06 $36.41 $36.97 $35.42 $35.63 63 942
2022-12-05 $36.63 $37.31 $36.23 $36.30 40 116
2022-12-02 $36.13 $37.03 $35.89 $36.61 29 835
2022-12-01 $35.79 $37.21 $35.18 $36.86 50 949
2022-11-30 $34.29 $35.78 $33.64 $35.44 292 435
2022-11-29 $34.63 $34.96 $33.61 $34.05 25 853
2022-11-28 $36.37 $36.37 $34.59 $34.70 35 547
2022-11-25 $36.22 $36.82 $36.03 $36.49 17 137
2022-11-23 $36.28 $36.28 $35.71 $36.13 27 774
2022-11-22 $36.15 $36.21 $35.41 $36.14 34 007
2022-11-21 $35.27 $36.42 $35.27 $35.79 21 776
2022-11-18 $35.60 $36.25 $35.30 $35.46 53 477
2022-11-17 $35.48 $36.10 $35.05 $35.28 20 083
2022-11-16 $36.10 $36.26 $35.29 $35.57 68 089
2022-11-15 $36.31 $36.49 $34.76 $36.12 49 943

Hot Stocks To Watch:

About Allied Motion Technologies

Allied Motion Technologies Allied Motion Technologies Inc., together with its subsidiaries, designs, manufactures, and sells precision and specialty controlled motion components and systems that are used in a range of industries worldwide. The company offers brush and brushless DC motors, brushless servo and torque motors, coreless DC motors, integrated brushless motor-drives, gearmotors, gearing, modular digital servo drives, motion controllers, optical encoders, active, ... AMOT Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT