GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Allied Motion Technologies Stock Price (Quote) NASDAQ:AMOT

$36.63 ( 0.16% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $31.96 $38.10 Friday, 11th Jun 2021 AMOT stock ended at $36.63. This is 0.16% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.93% from a day low at $36.50 to a day high of $37.21.
90 days $31.96 $55.72
52 weeks $31.96 $55.72

Historical Allied Motion Technologies prices

Date Open High Low Close Volume
2021-06-11 $36.73 $37.21 $36.50 $36.63 42 876
2021-06-10 $37.43 $37.43 $36.50 $36.57 28 491
2021-06-09 $37.19 $37.19 $36.50 $36.56 31 628
2021-06-08 $37.59 $37.75 $36.89 $37.18 23 381
2021-06-07 $37.91 $38.10 $37.32 $37.62 33 586
2021-06-04 $37.35 $38.01 $37.23 $37.76 31 928
2021-06-03 $36.50 $37.44 $36.40 $37.11 38 397
2021-06-02 $36.97 $36.97 $36.25 $36.70 38 755
2021-06-01 $36.10 $36.89 $35.25 $36.68 126 523
2021-05-28 $35.86 $35.86 $35.03 $35.40 42 828
2021-05-27 $35.87 $35.93 $35.36 $35.67 27 745
2021-05-26 $35.06 $36.14 $35.06 $35.47 18 190
2021-05-25 $36.28 $36.36 $34.81 $34.88 30 665
2021-05-24 $36.27 $36.44 $35.56 $36.29 79 133
2021-05-21 $36.05 $36.58 $35.75 $36.14 61 389
2021-05-20 $34.87 $35.72 $34.77 $35.52 41 920
2021-05-19 $33.99 $34.91 $33.50 $34.80 38 480
2021-05-18 $34.64 $35.49 $34.41 $34.47 30 407
2021-05-17 $34.64 $35.37 $33.53 $35.37 37 667
2021-05-14 $33.55 $34.76 $33.55 $34.64 30 602
2021-05-13 $31.96 $33.89 $31.96 $33.34 43 542
2021-05-12 $33.52 $34.80 $32.10 $32.19 39 734
2021-05-11 $33.16 $34.23 $32.68 $33.53 41 201
2021-05-10 $35.69 $35.91 $33.77 $33.77 32 963
2021-05-07 $35.54 $35.78 $34.26 $35.76 20 406
2021-05-06 $34.42 $35.34 $34.30 $35.21 37 700
2021-05-05 $35.11 $35.55 $33.59 $34.12 28 706
2021-05-04 $34.58 $37.80 $34.58 $35.11 39 899
2021-05-03 $34.88 $35.58 $34.70 $35.08 44 130
2021-04-30 $53.50 $55.29 $52.04 $52.05 32 868
2021-04-29 $55.11 $55.55 $53.59 $53.73 14 332
2021-04-28 $54.30 $55.28 $54.22 $55.00 21 354
2021-04-27 $54.72 $54.72 $53.23 $54.29 22 245
2021-04-26 $54.24 $55.72 $52.68 $53.23 30 750
2021-04-23 $51.46 $55.44 $51.46 $54.01 41 661
2021-04-22 $50.12 $52.07 $50.12 $51.17 38 254
2021-04-21 $48.67 $50.14 $48.67 $49.74 13 901
2021-04-20 $49.86 $50.13 $48.07 $48.67 12 764
2021-04-19 $51.26 $51.26 $49.74 $50.13 15 876
2021-04-16 $51.64 $52.03 $50.33 $51.26 19 874
2021-04-15 $52.45 $52.45 $50.71 $51.42 40 547
2021-04-14 $52.75 $53.03 $51.76 $52.35 13 692
2021-04-13 $52.66 $52.66 $51.03 $51.99 16 662
2021-04-12 $53.37 $53.40 $51.39 $51.42 29 531
2021-04-09 $52.16 $53.53 $51.94 $53.20 15 172
2021-04-08 $53.27 $53.27 $51.59 $52.57 15 182
2021-04-07 $52.66 $53.52 $51.14 $51.89 21 680
2021-04-06 $54.00 $54.08 $52.62 $53.09 15 839
2021-04-05 $53.31 $54.63 $52.53 $54.00 25 738
2021-04-01 $51.05 $52.98 $50.48 $52.28 32 498

About Allied Motion Technologies

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... Read more

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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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