Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

34.08 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.176 4.201 4.081 4.201 1,735 +0.01(+0.30%)
Nov 29, 2012 4.201 4.214 4.075 4.189 5,502 -0.04(-0.90%)
Nov 28, 2012 4.119 4.227 4.087 4.227 1,420 +0.17(+4.22%)
Nov 27, 2012 4.062 4.087 4.056 4.056 5,365 -0.06(-1.54%)
Nov 26, 2012 4.157 4.258 4.087 4.119 11,267 +0.00(+0.00%)
Nov 23, 2012 4.151 4.151 4.100 4.119 6,118 +0.00(+0.00%)
Nov 21, 2012 4.119 4.119 4.062 4.119 11,357 -0.01(-0.15%)
Nov 20, 2012 4.062 4.151 4.056 4.125 1,420 +0.01(+0.15%)
Nov 19, 2012 4.157 4.157 4.119 4.119 22,203 +0.00(+0.00%)
Nov 16, 2012 4.087 4.119 4.068 4.119 8,990 +0.03(+0.78%)
Nov 15, 2012 4.056 4.087 4.056 4.087 631 -0.03(-0.77%)
Nov 14, 2012 4.119 4.119 4.119 4.119 157 +0.06(+1.56%)
Nov 13, 2012 4.056 4.056 4.056 4.056 1,262 -0.06(-1.54%)
Nov 12, 2012 4.075 4.119 3.992 4.119 10,543 +0.14(+3.50%)
Nov 09, 2012 4.119 4.119 3.979 3.979 8,793 -0.14(-3.38%)
Nov 08, 2012 4.119 4.119 4.087 4.119 87,244 +0.00(+0.00%)
Nov 07, 2012 4.125 4.182 4.119 4.119 30,286 -0.12(-2.77%)
Nov 06, 2012 3.977 4.236 3.977 4.236 13,663 +0.06(+1.36%)
Nov 05, 2012 4.104 4.179 3.977 4.179 71,357 +0.08(+1.85%)
Nov 02, 2012 4.015 4.104 3.952 4.104 110,570 +0.06(+1.56%)
Nov 01, 2012 3.946 4.135 3.939 4.040 125,095 -0.04(-1.05%)
Oct 31, 2012 4.091 4.135 4.072 4.083 13,780 -0.03(-0.80%)
Oct 26, 2012 4.085 4.116 4.116 4.116 4,118 +0.01(+0.31%)
Oct 25, 2012 4.154 4.154 4.072 4.104 5,939 -0.06(-1.52%)
Oct 24, 2012 4.116 4.167 4.116 4.167 5,559 +0.06(+1.54%)
Oct 23, 2012 4.104 4.198 4.078 4.104 9,917 -0.06(-1.52%)
Oct 19, 2012 4.135 4.167 4.135 4.167 5,068 +0.03(+0.76%)
Oct 18, 2012 4.104 4.167 4.104 4.135 15,556 -0.05(-1.21%)
Oct 17, 2012 4.141 4.198 4.030 4.186 6,969 +0.00(+0.00%)
Oct 16, 2012 4.129 4.186 4.003 4.186 3,986 +0.00(+0.00%)
Oct 12, 2012 4.160 4.186 4.186 4.186 7,286 +0.00(+0.00%)
Oct 11, 2012 4.186 4.186 4.186 4.186 158 +0.05(+1.22%)
Oct 10, 2012 4.091 4.198 4.091 4.135 16,422 -0.05(-1.21%)
Oct 09, 2012 4.040 4.230 4.040 4.186 10,652 +0.15(+3.59%)
Oct 08, 2012 4.047 4.128 4.025 4.040 19,403 -0.03(-0.78%)
Oct 05, 2012 4.173 4.173 3.977 4.072 17,222 -0.03(-0.62%)
Oct 04, 2012 4.192 4.192 4.072 4.097 13,619 -0.14(-3.28%)
Oct 03, 2012 4.009 4.236 4.009 4.236 791 +0.10(+2.44%)
Oct 02, 2012 4.135 4.135 4.072 4.135 44,725 +0.01(+0.31%)
Oct 01, 2012 4.110 4.249 4.104 4.122 7,959 -0.04(-1.06%)
Sep 28, 2012 4.110 4.179 4.040 4.167 17,883 +0.00(+0.02%)
Sep 27, 2012 4.047 4.179 4.040 4.166 10,693 +0.13(+3.27%)
Sep 26, 2012 3.996 4.205 3.996 4.034 7,349 +0.03(+0.63%)
Sep 25, 2012 4.211 4.211 3.990 4.009 10,967 -0.06(-1.40%)
Sep 24, 2012 4.205 4.230 4.066 4.066 7,644 -0.22(-5.15%)
Sep 21, 2012 4.021 4.287 4.009 4.287 19,294 +0.27(+6.59%)
Sep 20, 2012 3.984 4.021 3.946 4.021 10,384 -0.08(-2.00%)
Sep 19, 2012 3.984 4.104 3.984 4.104 3,145 +0.09(+2.36%)
Sep 18, 2012 4.072 4.072 3.996 4.009 12,169 +0.06(+1.60%)
Sep 17, 2012 4.072 4.072 3.946 3.946 12,681 -0.04(-1.11%)
Sep 14, 2012 3.977 4.104 3.933 3.990 9,399 +0.01(+0.32%)
Sep 13, 2012 3.971 3.977 3.924 3.977 2,217 +0.03(+0.80%)
Sep 12, 2012 3.946 3.946 3.946 3.946 8,711 +0.00(+0.00%)
Sep 11, 2012 3.914 3.946 3.914 3.946 3,006 +0.03(+0.64%)
Sep 10, 2012 3.946 3.946 3.920 3.920 475 +0.00(+0.10%)
Sep 07, 2012 3.933 3.939 3.883 3.917 7,056 +0.05(+1.37%)
Sep 06, 2012 3.857 3.889 3.851 3.864 5,738 +0.01(+0.16%)
Sep 05, 2012 3.883 3.895 3.794 3.857 9,610 -0.03(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.