NASDAQ:AMOT
Delisted
Allied Motion Technologies Stock Price (Quote)
$34.08
+0 (+0%)
At Close: Nov 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.08 | $34.08 | Monday, 27th Nov 2023 AMOT stock ended at $34.08. During the day the stock fluctuated 0% from a day low at $34.08 to a day high of $34.08. |
| 90 days | $34.08 | $34.08 | |
| 52 weeks | $31.45 | $44.88 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2022 | $36.22 | $36.82 | $36.03 | $36.49 | 17 137 |
| Nov 23, 2022 | $36.28 | $36.28 | $35.71 | $36.13 | 27 774 |
| Nov 22, 2022 | $36.15 | $36.21 | $35.41 | $36.14 | 34 007 |
| Nov 21, 2022 | $35.27 | $36.42 | $35.27 | $35.79 | 21 776 |
| Nov 18, 2022 | $35.60 | $36.25 | $35.30 | $35.46 | 53 477 |
| Nov 17, 2022 | $35.48 | $36.10 | $35.05 | $35.28 | 20 083 |
| Nov 16, 2022 | $36.10 | $36.26 | $35.29 | $35.57 | 68 089 |
| Nov 15, 2022 | $36.31 | $36.49 | $34.76 | $36.12 | 49 943 |
| Nov 14, 2022 | $36.75 | $37.75 | $35.72 | $35.77 | 102 088 |
| Nov 11, 2022 | $35.39 | $37.17 | $34.65 | $36.60 | 184 338 |
| Nov 10, 2022 | $33.82 | $35.16 | $33.82 | $34.95 | 58 971 |
| Nov 09, 2022 | $32.13 | $32.76 | $31.80 | $32.12 | 23 194 |
| Nov 08, 2022 | $32.64 | $33.00 | $31.72 | $32.39 | 50 430 |
| Nov 07, 2022 | $31.83 | $32.73 | $31.14 | $32.67 | 53 804 |
| Nov 04, 2022 | $33.06 | $33.46 | $30.97 | $31.66 | 45 453 |
| Nov 03, 2022 | $32.60 | $33.58 | $31.16 | $32.48 | 70 906 |
| Nov 02, 2022 | $33.47 | $34.18 | $32.32 | $32.62 | 56 258 |
| Nov 01, 2022 | $33.97 | $34.09 | $32.89 | $33.26 | 23 961 |
| Oct 31, 2022 | $33.50 | $34.18 | $32.69 | $33.82 | 50 341 |
| Oct 28, 2022 | $32.04 | $33.76 | $31.79 | $33.51 | 33 962 |
| Oct 27, 2022 | $32.33 | $33.50 | $30.46 | $31.88 | 116 713 |
| Oct 26, 2022 | $30.80 | $32.64 | $30.59 | $32.20 | 44 923 |
| Oct 25, 2022 | $30.57 | $31.73 | $30.00 | $31.20 | 68 488 |
| Oct 24, 2022 | $31.41 | $31.41 | $30.34 | $30.50 | 54 320 |
| Oct 21, 2022 | $29.97 | $31.49 | $29.02 | $31.46 | 46 355 |
