Allied Motion Technologies Inc.のデータ

Allied Motion Technologies Inc.の基本情報

名前 Allied Motion Technologies Inc.
ティッカー AMOT
United States
上場年 nan
セクター Capital Goods

Allied Motion Technologies Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.98 47.35 47.92 47.7 27300.0 47.7
2021-02-12 47.82 47.03 47.25 47.59 11600.0 47.59
2021-02-11 49.12 46.1 47.03 47.76 36700.0 47.76
2021-02-10 48.22 45.22 47.59 46.95 30300.0 46.95
2021-02-09 49.5 47.04 49.5 47.5 49200.0 47.5
2021-02-08 50.29 48.39 49.91 49.35 51000.0 49.35
2021-02-05 51.03 48.91 49.77 48.91 12300.0 48.91
2021-02-04 49.41 48.57 48.85 49.0 8800.0 49.0
2021-02-03 48.34 47.08 47.89 48.2 36700.0 48.2
2021-02-02 48.45 45.76 46.62 47.76 19300.0 47.76
2021-02-01 46.41 44.84 45.5 45.78 16600.0 45.78
2021-01-29 45.74 44.63 45.45 45.25 38400.0 45.25
2021-01-28 46.81 41.2 46.73 45.45 45200.0 45.45
2021-01-27 47.38 45.29 47.38 46.04 36800.0 46.04
2021-01-26 49.79 48.19 48.95 48.38 29200.0 48.38
2021-01-25 49.86 48.06 49.86 48.39 27600.0 48.39
2021-01-22 50.27 49.02 49.48 50.27 20300.0 50.27
2021-01-21 50.95 49.58 50.69 50.38 7300.0 50.38
2021-01-20 51.86 50.17 50.89 50.4 9300.0 50.4
2021-01-19 51.74 50.67 50.92 50.86 15600.0 50.86
2021-01-15 50.44 49.0 49.3 50.22 41700.0 50.22
2021-01-14 51.38 49.77 51.06 50.5 33500.0 50.5
2021-01-13 52.75 50.81 52.24 50.86 26100.0 50.86
2021-01-12 52.36 49.27 49.4 52.07 64000.0 52.07
2021-01-11 49.94 48.7 49.45 49.45 21000.0 49.45
2021-01-08 53.94 49.51 52.79 50.22 18300.0 50.22
2021-01-07 55.09 51.5 52.47 52.57 93200.0 52.57
2021-01-06 52.81 50.69 50.69 52.47 50700.0 52.47
2021-01-05 50.74 49.44 49.44 50.18 45000.0 50.18
2021-01-04 51.21 48.99 51.17 49.37 30200.0 49.37
2020-12-31 51.38 50.0 50.32 51.1 33900.0 51.1
2020-12-30 50.77 50.0 50.38 50.61 17700.0 50.61
2020-12-29 50.77 49.75 50.41 50.1 39200.0 50.1
2020-12-28 51.62 50.0 51.13 50.6 16200.0 50.6
2020-12-24 51.06 50.0 50.14 50.01 5100.0 50.01
2020-12-23 50.55 50.0 50.52 50.14 23500.0 50.14
2020-12-22 50.52 48.62 48.62 50.0 21800.0 50.0
2020-12-21 49.36 46.94 48.62 48.7 38000.0 48.7
2020-12-18 51.83 49.51 50.37 49.71 64300.0 49.71
2020-12-17 51.23 49.4 49.9 51.03 37700.0 51.03
2020-12-16 50.48 49.1 49.99 50.03 51500.0 50.03
2020-12-15 49.9 48.32 48.66 49.8 26800.0 49.8
2020-12-14 48.56 47.1 47.72 48.03 32200.0 48.03
2020-12-11 48.5 46.36 47.54 47.19 13800.0 47.19
2020-12-10 49.94 46.36 47.75 48.89 49200.0 48.89
2020-12-09 48.5 47.2 47.9 47.7 40900.0 47.7
2020-12-08 47.98 45.81 47.0 47.69 73100.0 47.69
2020-12-07 48.01 46.52 48.01 47.0 38500.0 47.0
2020-12-04 48.25 42.55 42.55 48.18 119300.0 48.18
2020-12-03 42.61 40.3 40.3 42.55 53400.0 42.55
2020-12-02 40.73 40.26 40.43 40.36 10600.0 40.36
2020-12-01 41.43 40.32 40.97 40.76 24100.0 40.76
2020-11-30 42.29 40.22 42.29 40.57 15700.0 40.57
2020-11-27 42.31 42.17 42.23 42.25 7000.0 42.25
2020-11-25 42.99 41.79 42.52 42.44 32200.0 42.44
2020-11-24 43.1 40.84 41.15 42.96 73200.0 42.96
2020-11-23 41.0 40.66 40.95 40.9 23100.0 40.9
2020-11-20 40.75 40.13 40.31 40.75 24000.0 40.75
2020-11-19 40.5 40.05 40.24 40.44 29400.0 40.44
2020-11-18 40.5 39.78 40.5 40.24 21900.0 40.24
2020-11-17 41.68 39.14 40.49 40.18 24800.0 40.18
2020-11-16 41.63 40.21 41.63 40.77 32700.0 40.74
2020-11-13 41.27 40.24 40.42 40.45 10200.0 40.42
2020-11-12 41.0 39.73 40.25 40.41 11000.0 40.38
2020-11-11 41.48 39.64 41.48 40.17 24700.0 40.14
2020-11-10 43.0 41.21 43.0 41.63 25200.0 41.6
2020-11-09 45.0 41.85 42.18 42.25 32600.0 42.22
2020-11-06 42.86 40.05 42.5 40.05 13600.0 40.02
2020-11-05 42.6 40.07 40.99 41.95 16600.0 41.92
2020-11-04 41.63 37.61 40.29 40.94 14000.0 40.91
2020-11-03 41.27 39.55 40.6 40.68 18900.0 40.65
2020-11-02 39.94 38.07 38.07 39.94 8800.0 39.91
2020-10-30 39.53 37.53 39.38 37.78 25100.0 37.75
2020-10-29 39.69 38.14 38.86 39.57 14900.0 39.54
2020-10-28 41.59 38.99 41.45 39.0 21300.0 38.97
2020-10-27 43.12 41.11 42.66 41.39 12300.0 41.36
2020-10-26 43.23 41.77 43.23 42.67 12300.0 42.64
2020-10-23 43.9 43.13 43.13 43.54 8300.0 43.51
2020-10-22 43.35 42.19 42.7 42.72 12200.0 42.69
2020-10-21 43.04 41.89 41.89 42.43 13700.0 42.4
2020-10-20 43.27 42.52 42.85 43.02 7700.0 42.99
2020-10-19 43.42 42.25 43.2 42.91 8700.0 42.88
2020-10-16 43.35 41.28 41.28 42.66 14900.0 42.63
2020-10-15 42.81 41.01 41.87 41.71 15800.0 41.68
2020-10-14 44.33 42.5 44.25 42.5 11000.0 42.47
2020-10-13 44.9 43.43 43.43 44.32 26200.0 44.29
2020-10-12 44.34 43.09 43.51 44.21 19500.0 44.18
2020-10-09 44.41 43.26 44.41 43.88 5800.0 43.85
2020-10-08 44.27 40.41 41.62 44.0 14500.0 43.97
2020-10-07 44.77 42.9 43.87 44.14 19300.0 44.11
2020-10-06 44.97 43.57 43.7 43.92 16900.0 43.89
2020-10-05 44.52 41.66 41.87 43.65 17300.0 43.62
2020-10-02 43.23 41.5 41.5 41.66 19400.0 41.63
2020-10-01 42.5 41.35 42.08 42.3 26000.0 42.27
2020-09-30 42.1 40.55 41.3 41.28 63800.0 41.25
2020-09-29 41.32 40.3 41.07 40.9 10600.0 40.87
2020-09-28 41.66 40.0 40.0 41.08 22100.0 41.05
2020-09-25 39.63 38.4 38.4 39.08 21200.0 39.05
2020-09-24 39.07 37.81 37.83 38.44 21100.0 38.41
2020-09-23 40.47 38.06 38.99 38.3 34100.0 38.27
2020-09-22 39.3 37.69 38.65 39.27 12200.0 39.24
2020-09-21 40.11 37.67 39.44 38.39 33900.0 38.36
2020-09-18 41.34 39.46 40.64 40.31 46400.0 40.28
2020-09-17 40.82 40.15 40.55 40.27 5100.0 40.24
2020-09-16 42.1 40.8 41.41 40.8 14700.0 40.77
2020-09-15 41.75 40.37 41.23 40.47 10700.0 40.44
2020-09-14 41.18 40.56 40.89 41.03 14300.0 41.0
2020-09-11 41.19 40.07 40.07 40.45 15300.0 40.42
2020-09-10 41.09 40.03 40.8 40.23 13000.0 40.2
2020-09-09 41.21 40.44 40.9 40.54 13700.0 40.51
2020-09-08 41.35 39.61 40.47 40.54 21400.0 40.51
2020-09-04 43.68 40.25 42.27 40.95 25300.0 40.92
2020-09-03 43.42 41.5 43.09 41.55 22100.0 41.52
2020-09-02 44.69 43.81 44.07 44.16 35200.0 44.13
2020-09-01 44.11 42.28 42.33 44.09 20200.0 44.06
2020-08-31 43.71 42.35 42.77 42.59 38500.0 42.56
2020-08-28 43.35 42.13 42.9 43.35 23100.0 43.32
2020-08-27 43.18 42.34 43.06 42.63 18800.0 42.6
2020-08-26 43.6 42.7 43.43 42.96 28500.0 42.93
2020-08-25 44.95 43.3 44.41 43.63 17700.0 43.6
2020-08-24 43.9 42.95 43.56 43.9 17800.0 43.87
2020-08-21 43.57 42.69 43.09 43.26 50000.0 43.23
2020-08-20 44.66 43.53 44.08 43.57 15000.0 43.54
2020-08-19 45.68 44.11 44.55 44.89 22000.0 44.86
2020-08-18 46.94 43.47 46.66 44.39 31800.0 44.33
2020-08-17 46.92 45.01 45.01 46.81 18000.0 46.74
2020-08-14 45.69 44.78 45.04 45.49 22200.0 45.43
2020-08-13 45.73 43.64 44.89 45.48 29300.0 45.42
2020-08-12 45.05 42.85 45.05 44.91 20400.0 44.85
2020-08-11 45.93 43.73 44.58 44.32 37600.0 44.26
2020-08-10 44.41 42.75 42.91 44.01 36300.0 43.95
2020-08-07 42.75 41.05 41.29 42.75 26700.0 42.69
2020-08-06 42.55 40.24 40.4 41.74 35500.0 41.68
2020-08-05 39.63 38.5 38.95 39.63 17600.0 39.57
2020-08-04 38.78 37.88 37.88 38.63 14900.0 38.58
2020-08-03 38.23 37.41 37.41 38.23 26300.0 38.18
2020-07-31 38.55 37.13 37.9 37.7 23800.0 37.65
2020-07-30 38.17 36.92 37.15 38.05 22600.0 38.0
2020-07-29 37.98 36.86 36.86 37.77 24000.0 37.72
2020-07-28 37.05 35.76 36.25 37.0 18900.0 36.95
2020-07-27 37.17 35.57 36.2 36.32 30600.0 36.27
2020-07-24 36.73 36.03 36.73 36.16 16100.0 36.11
2020-07-23 37.09 36.5 36.74 36.71 21500.0 36.66
2020-07-22 37.03 36.41 36.54 36.81 13000.0 36.76
2020-07-21 37.21 36.24 36.79 36.84 13100.0 36.79
2020-07-20 36.38 35.27 35.85 36.13 22300.0 36.08
2020-07-17 36.63 36.05 36.26 36.19 14800.0 36.14
2020-07-16 37.01 35.44 36.55 36.15 13300.0 36.1
2020-07-15 37.23 36.5 36.64 36.64 36100.0 36.59
2020-07-14 35.63 32.8 34.23 35.4 20700.0 35.35
2020-07-13 35.04 33.96 34.5 34.27 32700.0 34.22
2020-07-10 34.16 32.29 32.48 33.99 34100.0 33.94
2020-07-09 34.05 32.2 33.59 32.3 36800.0 32.25
2020-07-08 33.74 32.66 32.66 33.74 22500.0 33.69
2020-07-07 34.26 32.55 34.01 32.85 19100.0 32.8
2020-07-06 34.98 34.08 34.98 34.39 19200.0 34.34
2020-07-02 35.13 33.65 34.7 33.91 48300.0 33.86
2020-07-01 35.86 33.75 35.31 33.93 23000.0 33.88
2020-06-30 35.64 34.03 34.03 35.3 62800.0 35.25
2020-06-29 34.3 32.09 33.04 34.18 31100.0 34.13
2020-06-26 33.62 32.08 33.37 32.37 102900.0 32.32
2020-06-25 34.75 32.46 33.13 33.8 55200.0 33.75
2020-06-24 33.84 32.24 33.84 32.79 37300.0 32.74
2020-06-23 35.13 34.09 34.9 34.21 25100.0 34.16
2020-06-22 34.59 33.7 34.29 34.59 20800.0 34.54
2020-06-19 36.04 34.3 36.04 34.78 44300.0 34.73
2020-06-18 35.36 34.38 34.38 35.2 24700.0 35.15
2020-06-17 35.73 34.5 35.65 34.71 21800.0 34.66
2020-06-16 37.0 35.39 37.0 35.64 34600.0 35.59
2020-06-15 35.37 33.44 33.44 35.24 35500.0 35.19
2020-06-12 36.1 33.65 35.56 34.92 33500.0 34.87
2020-06-11 36.24 33.76 35.35 33.76 44100.0 33.71
2020-06-10 39.51 37.01 39.51 37.23 39700.0 37.18
2020-06-09 40.41 38.87 39.69 39.68 27300.0 39.62
2020-06-08 41.06 39.54 41.04 40.34 23700.0 40.28
2020-06-05 40.86 39.05 39.83 40.52 48200.0 40.46
2020-06-04 38.48 36.46 37.0 37.74 74000.0 37.69
2020-06-03 37.56 36.65 36.74 37.03 49800.0 36.98
2020-06-02 36.49 35.55 36.18 35.91 57600.0 35.86
2020-06-01 36.78 35.72 36.11 36.06 48500.0 36.01
2020-05-29 37.09 35.25 36.88 36.19 42800.0 36.14
2020-05-28 39.62 36.83 39.62 37.08 48200.0 37.03
2020-05-27 39.15 36.14 36.49 38.82 40400.0 38.77
2020-05-26 37.22 35.04 35.82 35.55 70700.0 35.5
2020-05-22 34.49 33.47 33.71 34.08 41000.0 34.03
2020-05-21 34.12 32.83 33.46 33.62 30200.0 33.57
2020-05-20 34.3 32.98 32.98 33.52 28500.0 33.47
2020-05-19 33.05 31.68 32.24 32.4 76000.0 32.32
2020-05-18 32.88 30.67 30.74 32.45 61400.0 32.37
2020-05-15 29.39 27.71 28.07 29.12 69200.0 29.05
2020-05-14 28.3 26.45 26.76 28.17 45900.0 28.1
2020-05-13 29.08 26.89 28.67 27.7 62100.0 27.64
2020-05-12 31.54 29.0 31.54 29.11 49600.0 29.04
2020-05-11 33.08 29.13 29.7 31.31 89500.0 31.24
2020-05-08 30.99 28.55 29.52 30.41 50500.0 30.34
2020-05-07 33.5 26.52 26.52 28.39 68800.0 28.32
2020-05-06 28.36 27.18 28.02 27.48 46100.0 27.42
2020-05-05 29.32 27.87 28.59 27.99 50700.0 27.92
2020-05-04 28.42 26.76 27.91 27.77 84900.0 27.71
2020-05-01 28.95 27.01 28.77 28.42 67400.0 28.35
2020-04-30 30.81 28.75 30.81 28.82 47300.0 28.75
2020-04-29 32.58 30.68 30.9 31.98 69200.0 31.91
2020-04-28 31.07 29.35 30.11 30.16 60100.0 30.09
2020-04-27 29.84 26.99 27.01 29.08 52800.0 29.01
2020-04-24 27.59 26.33 27.5 26.87 60800.0 26.81
2020-04-23 28.49 26.77 26.77 27.52 31200.0 27.46
2020-04-22 27.9 26.11 27.24 26.24 48700.0 26.18
2020-04-21 27.59 26.57 26.84 26.9 57800.0 26.84
2020-04-20 29.27 26.65 27.32 27.32 88800.0 27.26
2020-04-17 27.84 26.25 26.83 27.04 46900.0 26.98
2020-04-16 26.26 24.36 26.02 25.54 54600.0 25.48
2020-04-15 26.26 24.5 26.1 26.01 83100.0 25.95
2020-04-14 29.15 26.82 28.41 26.93 56300.0 26.87
2020-04-13 29.5 26.32 28.82 26.84 47000.0 26.78
2020-04-09 29.26 27.94 27.94 28.41 62700.0 28.34
2020-04-08 27.54 25.43 25.44 27.15 55400.0 27.09
2020-04-07 25.55 24.12 24.54 24.85 37000.0 24.79
2020-04-06 24.12 21.69 21.69 23.82 43500.0 23.76
2020-04-03 22.7 19.76 22.7 20.68 49300.0 20.63
2020-04-02 23.1 20.8 21.67 21.21 33200.0 21.16
2020-04-01 23.68 20.68 23.07 21.57 129600.0 21.52
2020-03-31 26.0 23.21 24.7 23.7 78100.0 23.64
2020-03-30 25.58 23.97 24.8 24.84 31700.0 24.78
2020-03-27 27.16 23.72 26.63 24.64 33000.0 24.58
2020-03-26 28.75 26.16 26.62 27.79 44000.0 27.73
2020-03-25 27.77 23.31 23.82 26.31 46000.0 26.25
2020-03-24 24.37 22.03 23.0 23.65 59100.0 23.56
2020-03-23 23.79 19.64 20.8 20.84 87800.0 20.76
2020-03-20 23.17 20.25 20.25 21.48 103400.0 21.4
2020-03-19 21.72 19.0 19.82 20.0 84500.0 19.93
2020-03-18 26.45 19.77 25.87 20.01 43800.0 19.94
2020-03-17 28.16 23.73 25.18 27.84 43900.0 27.74
2020-03-16 30.44 23.34 29.37 24.09 95200.0 24.0
2020-03-13 34.5 29.88 33.79 32.61 74200.0 32.49
2020-03-12 33.5 28.43 33.5 32.07 116500.0 31.95
2020-03-11 33.38 30.9 32.79 31.76 36000.0 31.65
2020-03-10 34.53 31.93 34.1 33.82 101200.0 33.7
2020-03-09 36.21 32.33 35.95 33.17 62000.0 33.05
2020-03-06 38.4 36.26 36.26 37.29 47500.0 37.16
2020-03-05 38.13 36.99 37.5 37.5 48600.0 37.36
2020-03-04 38.41 37.6 38.41 38.15 49600.0 38.01
2020-03-03 39.87 37.5 39.22 37.94 25200.0 37.8
2020-03-02 39.47 38.27 38.95 39.4 32600.0 39.26
2020-02-28 40.59 37.63 40.04 38.54 52800.0 38.4
2020-02-27 43.3 40.8 43.3 40.8 41400.0 40.65
2020-02-26 45.68 43.48 45.46 43.75 33800.0 43.59
2020-02-25 47.2 45.16 46.5 45.23 40100.0 45.07
2020-02-24 46.74 45.0 45.67 46.43 42500.0 46.26
2020-02-21 47.05 45.85 46.74 46.8 33600.0 46.63
2020-02-20 46.74 45.06 45.07 46.74 46100.0 46.57
2020-02-19 45.44 44.7 44.7 45.31 33300.0 45.15
2020-02-18 45.98 44.56 45.59 44.61 28200.0 44.45