Historical Data for Allied Motion Technologies Inc. (AMOT)

$ 34.08   0.46 (+1.37%) Volume: 40.99k 4:00 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 33.71 34.49 33.47 34.08 40.99k 0.46 1.37% 34.08 1.39m 598
05/21/20 33.46 34.12 32.83 33.62 30.2k 0.10 0.30% 33.62 1.01m 585
05/20/20 32.98 34.30 32.98 33.52 28.45k 1.15 3.55% 33.52 953.39k 564
05/19/20 32.24 33.045 31.68 32.40 75.95k -0.049953 -0.15% 32.37 2.45m 1,048
05/18/20 30.74 32.88 30.665 32.45 61.4k 3.3269 11.44% 32.42 1.97m 1,158
05/15/20 28.07 29.39 27.71 29.12 69.23k 0.94912 3.37% 29.093 1.98m 816
05/14/20 26.76 28.30 26.45 28.17 45.91k 0.469565 1.70% 28.1439 1.26m 1,008
05/13/20 28.67 29.08 26.8883 27.70 62.09k -1.4087 -4.84% 27.6744 1.71m 772
05/12/20 31.54 31.54 29.00 29.11 49.56k -2.198 -7.03% 29.083 1.49m 667
05/11/20 29.70 33.08 29.13 31.31 89.48k 0.899167 2.96% 31.281 2.79m 1,168
05/08/20 29.52 30.99 28.55 30.41 50.53k 2.0181 7.12% 30.3818 1.53m 695
05/07/20 26.52 33.50 26.52 28.39 68.76k 0.909157 3.31% 28.3637 2.01m 955
05/06/20 28.02 28.36 27.18 27.48 46.47k -0.509527 -1.82% 27.4546 1.28m 802
05/05/20 28.59 29.316 27.865 27.99 50.67k 0.219796 0.79% 27.9641 1.45m 1,058
05/04/20 27.91 28.415 26.76 27.77 84.91k -0.649398 -2.29% 27.7443 2.34m 808
05/01/20 28.77 28.95 27.01 28.42 67.45k -0.39963 -1.39% 28.3937 1.89m 1,188
04/30/20 30.81 30.81 28.75 28.82 47.34k -3.1571 -9.88% 28.7933 1.39m 919
04/29/20 30.90 32.58 30.679 31.98 69.18k 1.8183 6.03% 31.9504 2.19m 1,335
04/28/20 30.11 31.0705 29.35 30.16 60.06k 1.079 3.71% 30.1321 1.81m 850
04/27/20 27.01 29.84 26.99 29.08 52.83k 2.208 8.22% 29.0531 1.53m 690