U.S. Markets closed

Allied Motion Technologies Inc. (AMOT)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
26.70-0.12 (-0.45%)
At close: 4:00PM EDT
People also watch
AMNBALOTAIRTANCXAMRB
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201726.5426.8026.5426.7026.7047,500
Jun 22, 201727.1727.1826.7726.8226.8214,200
Jun 21, 201727.5827.6227.0227.1727.1724,700
Jun 20, 201727.2727.8826.5427.5627.5623,900
Jun 19, 201726.8928.0026.8927.3427.3424,500
Jun 16, 201726.9927.8026.1626.7926.7940,300
Jun 15, 201727.9527.9526.3727.1427.1416,100
Jun 14, 201727.3627.3626.3027.2727.278,800
Jun 13, 201726.9927.8526.9927.3827.3814,500
Jun 12, 201727.5928.1127.4227.6427.6416,200
Jun 09, 201727.2828.0026.9527.7027.7028,200
Jun 08, 201726.3227.7126.3227.3427.3414,300
Jun 07, 201726.9027.2226.2826.6326.6314,600
Jun 06, 201726.8927.2126.4326.9626.9614,500
Jun 05, 201727.6228.4026.7727.0827.0849,900
Jun 02, 201726.7528.4626.7327.5527.5558,600
Jun 01, 201725.1826.7525.1526.7326.7355,700
May 31, 201726.0026.0025.0025.1825.1830,400
May 30, 201725.6726.2625.1025.8625.8647,500
May 26, 201725.0126.8525.0026.3026.3059,700
May 25, 201725.1625.2824.9425.1425.1452,100
May 24, 201724.5825.7324.5825.3525.3529,200
May 23, 201724.7024.8324.2024.6924.6947,100
May 22, 201724.5924.9624.4124.7724.7755,400
May 19, 201724.4125.1424.4124.6224.6255,600
May 18, 201724.9725.0724.5224.8724.8717,000
May 17, 201725.3225.6724.3325.0025.0040,800
May 16, 201725.9626.1625.3826.0426.0417,500
May 16, 20170.025 Dividend
May 15, 201725.0926.0124.8525.9725.9420,900
May 12, 201725.5825.8125.0925.7025.6817,100
May 11, 201726.1426.1424.8025.5825.5633,500
May 10, 201725.6026.0025.6025.9225.9021,200
May 09, 201725.2425.8025.0125.5425.5242,100
May 08, 201725.2525.2524.8825.0425.0221,900
May 05, 201724.8025.4923.5225.2825.2647,400
May 04, 201722.3525.5122.2424.9724.9574,100
May 03, 201722.3722.3721.0221.6121.5940,800
May 02, 201723.3923.5022.3022.5222.5024,700
May 01, 201722.8723.5022.4723.4123.3931,500
Apr 28, 201722.7923.0722.4522.6422.6214,600
Apr 27, 201723.5623.5622.7122.8522.8319,900
Apr 26, 201723.2423.7023.0523.3323.3124,200
Apr 25, 201723.2423.8523.1423.2723.2511,800
Apr 24, 201723.0923.2622.2823.2123.1927,100
Apr 21, 201722.8023.1422.2322.3322.3128,800
Apr 20, 201722.0022.9421.9122.8322.8132,200
Apr 19, 201721.7222.0821.1121.8821.8630,900
Apr 18, 201721.2721.3921.1821.3221.3011,800
Apr 17, 201721.1021.5120.9121.4521.4321,200
Apr 13, 201721.0921.2220.8321.0020.9830,800
Apr 12, 201721.3021.5620.7921.0321.0121,300
Apr 11, 201721.5521.8721.2821.4521.4320,000
Apr 10, 201721.8521.8521.4821.4821.4630,800
Apr 07, 201721.4621.9821.3021.9221.9027,700
Apr 06, 201720.8321.6020.7221.4721.4532,400
Apr 05, 201720.2820.9420.2520.8720.8545,000
Apr 04, 201720.0520.5019.8920.2320.2122,300
Apr 03, 201720.1020.4920.0420.3120.2924,600
Mar 31, 201719.9620.4219.9620.1020.08142,300
Mar 30, 201720.0220.4919.9720.0019.9836,500
Mar 29, 201719.9920.5519.9519.9919.9734,900
Mar 28, 201719.8820.3019.8820.1120.0966,100
Mar 27, 201719.8520.0419.4319.8919.8731,600
Mar 24, 201720.3620.6720.0220.1520.1340,500
Mar 23, 201720.1220.6919.7820.2820.2658,200
Mar 22, 201720.0920.4019.9120.2620.2436,600
Mar 21, 201721.1621.1620.2520.3720.3554,000
Mar 20, 201720.6621.1720.3521.1121.0961,100
Mar 17, 201720.1720.8520.1120.6920.6757,000
Mar 16, 201720.6521.1320.0020.1320.1155,800
Mar 15, 201719.2520.8319.2520.3420.3295,700
Mar 14, 201721.8722.4719.1019.2619.24221,800
Mar 14, 20170.025 Dividend
Mar 13, 201723.5623.6823.0923.4423.3925,600
Mar 10, 201723.7924.1923.3723.5623.5125,100
Mar 09, 201722.9623.9922.9623.8223.7728,400
Mar 08, 201723.7724.0222.7922.8922.8455,500
Mar 07, 201724.7024.7023.7823.8223.7777,100
Mar 06, 201724.6525.0924.5424.6524.6057,000
Mar 03, 201724.1524.9024.0224.7524.7061,800
Mar 02, 201724.2024.5823.7624.1224.0747,000
Mar 01, 201724.5025.1924.1224.3424.2984,500
Feb 28, 201723.8924.3923.4424.1524.1057,700
Feb 27, 201724.3524.6023.7423.9823.9361,500
Feb 24, 201724.1824.6023.5724.3524.3059,400
Feb 23, 201724.2024.4123.4424.1824.1319,800
Feb 22, 201724.3824.3823.9524.1324.0821,400
Feb 21, 201723.2524.5423.2524.2224.1778,000
Feb 17, 201723.1823.5622.6623.2423.1963,600
Feb 16, 201723.5323.5322.9623.1123.0634,900
Feb 15, 201722.4023.6222.4023.5423.4986,900
Feb 14, 201722.3322.7321.9322.2422.1947,700
Feb 13, 201722.5522.7522.1122.4922.4423,500
Feb 10, 201722.7222.9822.3222.5422.4944,200
Feb 09, 201722.0122.9721.9222.3722.3240,800
Feb 08, 201722.2722.8021.9522.0922.0592,200
Feb 07, 201722.0022.4221.6722.2722.2226,700
Feb 06, 201722.0222.5621.9322.1922.1420,900
Feb 03, 201722.1322.5221.7622.2522.2014,000
*Close price adjusted for dividends and splits.
Loading more data...