AMOT - Allied Motion Technologies Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202034.7035.1333.6533.9133.9148,300
Jul 01, 202035.3135.8633.7533.9333.9323,000
Jun 30, 202034.0335.6434.0335.3035.3062,800
Jun 29, 202033.0434.3032.0934.1834.1831,100
Jun 26, 202033.3733.6232.0832.3732.37102,900
Jun 25, 202033.1334.7532.4633.8033.8055,200
Jun 24, 202033.8433.8432.2432.7932.7937,300
Jun 23, 202034.9035.1334.0934.2134.2125,100
Jun 22, 202034.2934.5933.7034.5934.5920,800
Jun 19, 202036.0436.0434.3034.7834.7844,300
Jun 18, 202034.3835.3634.3835.2035.2024,700
Jun 17, 202035.6535.7334.5034.7134.7121,800
Jun 16, 202037.0037.0035.3935.6435.6434,600
Jun 15, 202033.4435.3733.4435.2435.2435,500
Jun 12, 202035.5636.1033.6534.9234.9233,500
Jun 11, 202035.3536.2433.7633.7633.7644,100
Jun 10, 202039.5139.5137.0137.2337.2339,700
Jun 09, 202039.6940.4138.8739.6839.6827,300
Jun 08, 202041.0441.0639.5440.3440.3423,700
Jun 05, 202039.8340.8639.0540.5240.5248,200
Jun 04, 202037.0038.4836.4637.7437.7474,000
Jun 03, 202036.7437.5636.6537.0337.0349,800
Jun 02, 202036.1836.4935.5535.9135.9157,600
Jun 01, 202036.1136.7835.7236.0636.0648,500
May 29, 202036.8837.0935.2536.1936.1942,800
May 28, 202039.6239.6236.8337.0837.0848,200
May 27, 202036.4939.1536.1438.8238.8240,400
May 26, 202035.8237.2235.0435.5535.5570,700
May 22, 202033.7134.4933.4734.0834.0841,000
May 21, 202033.4634.1232.8333.6233.6230,200
May 20, 202032.9834.3032.9833.5233.5228,500
May 20, 20200.03 Dividend
May 19, 202032.2433.0531.6832.4032.3776,000
May 18, 202030.7432.8830.6732.4532.4261,400
May 15, 202028.0729.3927.7129.1229.0969,200
May 14, 202026.7628.3026.4528.1728.1445,900
May 13, 202028.6729.0826.8927.7027.6762,100
May 12, 202031.5431.5429.0029.1129.0849,600
May 11, 202029.7033.0829.1331.3131.2889,500
May 08, 202029.5230.9928.5530.4130.3850,500
May 07, 202026.5233.5026.5228.3928.3668,800
May 06, 202028.0228.3627.1827.4827.4546,100
May 05, 202028.5929.3227.8727.9927.9650,700
May 04, 202027.9128.4226.7627.7727.7484,900
May 01, 202028.7728.9527.0128.4228.3967,400
Apr 30, 202030.8130.8128.7528.8228.7947,300
Apr 29, 202030.9032.5830.6831.9831.9569,200
Apr 28, 202030.1131.0729.3530.1630.1360,100
Apr 27, 202027.0129.8426.9929.0829.0552,800
Apr 24, 202027.5027.5926.3326.8726.8560,800
Apr 23, 202026.7728.4926.7727.5227.4931,200
Apr 22, 202027.2427.9026.1126.2426.2248,700
Apr 21, 202026.8427.5926.5726.9026.8857,800
Apr 20, 202027.3229.2726.6527.3227.2988,800
Apr 17, 202026.8327.8426.2527.0427.0146,900
Apr 16, 202026.0226.2624.3625.5425.5254,600
Apr 15, 202026.1026.2624.5026.0125.9983,100
Apr 14, 202028.4129.1526.8226.9326.9156,300
Apr 13, 202028.8229.5026.3226.8426.8247,000
Apr 09, 202027.9429.2627.9428.4128.3862,700
Apr 08, 202025.4427.5425.4327.1527.1255,400
Apr 07, 202024.5425.5524.1224.8524.8337,000
Apr 06, 202021.6924.1221.6923.8223.8043,500
Apr 03, 202022.7022.7019.7620.6820.6649,300
Apr 02, 202021.6723.1020.8021.2121.1933,200
Apr 01, 202023.0723.6820.6821.5721.55129,600
Mar 31, 202024.7026.0023.2123.7023.6878,100
Mar 30, 202024.8025.5823.9724.8424.8231,700
Mar 27, 202026.6327.1623.7224.6424.6233,000
Mar 26, 202026.6228.7526.1627.7927.7644,000
Mar 25, 202023.8227.7723.3126.3126.2946,000
Mar 25, 20200.03 Dividend
Mar 24, 202023.0024.3722.0323.6523.6059,100
Mar 23, 202020.8023.7919.6420.8420.7987,800
Mar 20, 202020.2523.1720.2521.4821.43103,400
Mar 19, 202019.8221.7219.0020.0019.9684,500
Mar 18, 202025.8726.4519.7720.0119.9743,800
Mar 17, 202025.1828.1623.7327.8427.7843,900
Mar 16, 202029.3730.4423.3424.0924.0495,200
Mar 13, 202033.7934.5029.8832.6132.5474,200
Mar 12, 202033.5033.5028.4332.0732.00116,500
Mar 11, 202032.7933.3830.9031.7631.6936,000
Mar 10, 202034.1034.5331.9333.8233.75101,200
Mar 09, 202035.9536.2132.3333.1733.1062,000
Mar 06, 202036.2638.4036.2637.2937.2147,500
Mar 05, 202037.5038.1336.9937.5037.4248,600
Mar 04, 202038.4138.4137.6038.1538.0749,600
Mar 03, 202039.2239.8737.5037.9437.8625,200
Mar 02, 202038.9539.4738.2739.4039.3132,600
Feb 28, 202040.0440.5937.6338.5438.4652,800
Feb 27, 202043.3043.3040.8040.8040.7141,400
Feb 26, 202045.4645.6843.4843.7543.6533,800
Feb 25, 202046.5047.2045.1645.2345.1340,100
Feb 24, 202045.6746.7445.0046.4346.3342,500
Feb 21, 202046.7447.0545.8546.8046.7033,600
Feb 20, 202045.0746.7445.0646.7446.6446,100
Feb 19, 202044.7045.4444.7045.3145.2133,300
Feb 18, 202045.5945.9844.5644.6144.5128,200
Feb 14, 202046.4546.5445.5945.6845.5829,600
Feb 13, 202046.4346.9745.7946.7846.6815,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...