NASDAQ : AMOT

Allied Motion Technologies Inc. — Stock Chart

$34.08 USD

$0.69 (2.07%)

Volume
84.78K
Average Volume
71K
Market Capitalization
$550.91M
P/E Ratio
65.04
Dividend Yield
0.12%
Price Target
$45.00
Year High
$44.88
Year Low
$25.14
Day High
—
Day Low
—
Payout Ratio
$0.08
Current Ratio
$3.42
AMOT Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-09-19 $31.53 $31.25 -0.89% 28898
2023-09-18 $31.59 $31.61 0.06% 25581
2023-09-15 $32.40 $31.44 -2.96% 182.08K
2023-09-14 $31.40 $32.47 3.41% 44130
2023-09-13 $31.57 $31.08 -1.55% 29529
2023-09-12 $31.50 $31.61 0.35% 33312
2023-09-11 $32.66 $31.65 -3.09% 47568
2023-09-08 $32.80 $32.36 -1.34% 26127
2023-09-07 $33.74 $32.93 -2.40% 36563
2023-09-06 $34.02 $33.82 -0.59% 36838
2023-09-05 $35.69 $34.03 -4.65% 57264
2023-09-01 $34.17 $35.83 4.86% 70075
2023-08-31 $34.11 $34.03 -0.23% 43583
2023-08-30 $33.75 $34.13 1.13% 43462
2023-08-29 $33.35 $33.93 1.74% 39569
2023-08-28 $33.41 $33.47 0.18% 67046
2023-08-25 $32.76 $33.14 1.16% 59043
2023-08-24 $33.51 $32.77 -2.21% 86519
2023-08-23 $32.77 $33.75 2.99% 44189
2023-08-22 $33.41 $34.08 2.01% 168.1K
2023-08-21 $33.39 $33.39 0.00% 113.9K
2023-08-18 $32.64 $33.41 2.36% 123.85K
2023-08-17 $32.72 $33.01 0.89% 66831
2023-08-16 $32.52 $32.72 0.62% 65376
2023-08-15 $32.32 $32.60 0.87% 76638
2023-08-14 $32.10 $32.37 0.84% 57349
2023-08-11 $32.30 $32.25 -0.15% 68932
2023-08-10 $33.07 $32.27 -2.42% 158.67K
2023-08-09 $32.33 $32.95 1.92% 63800
2023-08-08 $33.27 $32.33 -2.83% 59100
2023-08-07 $31.81 $33.84 6.38% 99800
2023-08-04 $32.97 $31.80 -3.55% 124.9K
2023-08-03 $37.17 $32.97 -11.30% 241.9K
2023-08-02 $38.83 $39.53 1.80% 248.1K
2023-08-01 $38.83 $39.00 0.44% 114.7K
2023-07-31 $38.72 $38.90 0.46% 70600
2023-07-28 $38.89 $38.73 -0.41% 37400
2023-07-27 $38.73 $38.61 -0.31% 114.1K
2023-07-26 $39.00 $38.71 -0.74% 29500
2023-07-25 $38.93 $39.10 0.44% 40700
2023-07-24 $39.05 $39.17 0.31% 27900
2023-07-21 $40.12 $39.07 -2.62% 45800
2023-07-20 $39.53 $39.74 0.53% 32100
2023-07-19 $38.83 $39.54 1.83% 35800
2023-07-18 $38.49 $38.83 0.88% 83000
2023-07-17 $37.85 $38.50 1.72% 42200
2023-07-14 $38.44 $37.61 -2.16% 45000
2023-07-13 $38.74 $38.62 -0.31% 41500
2023-07-12 $38.26 $38.91 1.70% 63600
2023-07-11 $36.74 $37.56 2.23% 55900
2023-07-10 $37.85 $36.81 -2.75% 93200
2023-07-07 $37.18 $37.97 2.12% 56600
2023-07-06 $37.88 $37.24 -1.69% 41100
2023-07-05 $39.43 $38.18 -3.17% 35200
2023-07-03 $39.95 $39.83 -0.30% 18000
2023-06-30 $40.34 $39.94 -0.99% 81700
2023-06-29 $39.54 $39.98 1.11% 31400
2023-06-28 $39.05 $39.38 0.85% 34500
2023-06-27 $38.75 $39.02 0.70% 29100
2023-06-26 $38.94 $38.58 -0.92% 36800
2023-06-23 $38.25 $38.94 1.80% 209K
2023-06-22 $38.89 $39.03 0.36% 28700
2023-06-21 $38.60 $39.22 1.61% 27100
2023-06-20 $38.15 $38.97 2.15% 43800
2023-06-16 $39.13 $38.11 -2.61% 83100
2023-06-15 $38.38 $38.76 0.99% 51700
2023-06-14 $39.28 $38.41 -2.21% 53500
2023-06-13 $39.11 $39.06 -0.13% 42600
2023-06-12 $37.83 $38.72 2.35% 47500
2023-06-09 $38.28 $37.74 -1.41% 22800
2023-06-08 $38.65 $37.67 -2.54% 40100
2023-06-07 $37.31 $38.58 3.40% 68000
2023-06-06 $35.46 $36.91 4.09% 58500
2023-06-05 $35.04 $35.33 0.83% 59900
2023-06-02 $34.18 $35.30 3.28% 158.5K
2023-06-01 $34.14 $33.93 -0.62% 67200
2023-05-31 $36.19 $33.93 -6.24% 53700
2023-05-30 $36.58 $36.37 -0.57% 26300
2023-05-26 $35.74 $36.42 1.90% 20700
2023-05-25 $35.65 $35.85 0.56% 35400
2023-05-24 $36.40 $35.72 -1.87% 32500
2023-05-23 $35.99 $36.44 1.25% 43200
2023-05-22 $35.82 $35.95 0.36% 35100
2023-05-19 $36.24 $35.80 -1.21% 40000
2023-05-18 $35.11 $35.66 1.57% 122.1K
2023-05-17 $34.06 $34.97 2.67% 47800
2023-05-16 $34.23 $34.32 0.26% 48000
2023-05-15 $34.28 $34.47 0.55% 19900
2023-05-12 $34.19 $34.23 0.12% 22300
2023-05-11 $34.31 $33.94 -1.08% 35000