Historical Data for Allied Motion Technologies Inc. (AMOT)

$ 49.42   -0.30 (-0.60%) Volume: 29.2k 4:00 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 49.72 49.85 49.20 49.42 29.2k -0.30 -0.60% 49.42 1.44m 760
01/16/20 48.83 49.98 48.83 49.72 26.52k 1.30 2.68% 49.72 1.32m 614
01/15/20 47.4772 48.59 47.4772 48.42 36.16k 0.25 0.52% 48.42 1.74m 899
01/14/20 48.35 49.26 48.14 48.17 46.52k -0.18 -0.37% 48.17 2.26m 739
01/13/20 48.00 48.48 47.89 48.35 37.57k 0.38 0.79% 48.35 1.81m 957
01/10/20 47.82 48.32 47.39 47.97 42.1k 0.07 0.15% 47.97 2.02m 956
01/09/20 47.88 47.95 47.31 47.90 18.33k 0.22 0.46% 47.90 875.33k 516
01/08/20 47.90 48.27 47.37 47.68 25.89k -0.25 -0.52% 47.68 1.24m 524
01/07/20 47.53 48.21 46.61 47.93 24.79k 0.24 0.50% 47.93 1.18m 787
01/06/20 47.01 47.86 46.5545 47.69 13.41k 0.32 0.68% 47.69 636.4k 667
01/03/20 46.92 47.55 46.7234 47.37 31.5k -0.14 -0.29% 47.37 1.49m 802
01/02/20 48.57 48.57 46.5734 47.51 47.54k -0.99 -2.04% 47.51 2.24m 998
12/31/19 47.20 48.99 46.82 48.50 46.15k 1.42 3.02% 48.50 2.2m 952
12/30/19 47.23 48.01 47.02 47.08 47.36k -0.10 -0.21% 47.08 2.25m 996
12/27/19 46.53 47.50 46.519 47.18 22.83k -0.03 -0.06% 47.18 1.07m 615
12/26/19 47.00 47.45 46.54 47.21 32.24k 0.05 0.11% 47.21 1.51m 932
12/24/19 47.06 47.24 46.79 47.16 12.2k -0.01 -0.02% 47.16 574.34k 276
12/23/19 46.68 47.21 46.0401 47.17 30.06k 0.43 0.92% 47.17 1.41m 613
12/20/19 46.99 47.00 46.23 46.74 32.65k -0.07 -0.15% 46.74 1.53m 667
12/19/19 46.73 46.91 46.25 46.81 41.29k -0.48 -1.02% 46.81 1.93m 937
12/18/19 47.23 47.37 46.55 47.29 34.21k 0.28 0.60% 47.29 1.61m 719
12/17/19 47.39 47.79 46.805 47.01 48.5k -0.37 -0.78% 47.01 2.29m 938