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 (%)
Dec 31, 2014 15.58 15.32 15.32 15.32 70,372 -0.27(-1.74%)
Dec 30, 2014 15.54 15.72 15.48 15.59 45,180 +0.08(+0.54%)
Dec 29, 2014 15.75 16.27 15.39 15.50 126,061 +0.01(+0.08%)
Dec 26, 2014 15.01 15.74 14.94 15.49 87,792 +0.61(+4.13%)
Dec 24, 2014 14.65 14.88 14.88 14.88 21,034 +0.23(+1.54%)
Dec 23, 2014 14.22 14.79 14.17 14.65 52,467 +0.36(+2.53%)
Dec 22, 2014 13.16 14.84 13.16 14.29 182,646 +0.86(+6.40%)
Dec 19, 2014 13.64 13.64 13.25 13.43 56,783 -0.27(-1.94%)
Dec 18, 2014 13.87 13.87 13.58 13.69 49,882 -0.01(-0.09%)
Dec 17, 2014 13.87 13.97 13.46 13.71 33,601 -0.04(-0.28%)
Dec 16, 2014 13.74 13.88 13.47 13.75 49,121 -0.23(-1.62%)
Dec 15, 2014 13.58 14.03 13.43 13.97 76,510 +0.54(+4.04%)
Dec 12, 2014 14.05 14.17 13.26 13.43 79,123 -0.75(-5.29%)
Dec 11, 2014 14.00 14.64 14.00 14.18 46,582 +0.25(+1.76%)
Dec 10, 2014 14.65 14.65 13.71 13.93 65,442 -0.52(-3.58%)
Dec 09, 2014 13.54 14.64 13.11 14.45 109,033 +0.60(+4.34%)
Dec 08, 2014 15.75 15.75 13.64 13.85 209,449 -2.11(-13.21%)
Dec 05, 2014 15.06 16.04 14.94 15.96 132,959 +0.80(+5.29%)
Dec 04, 2014 15.12 15.48 15.12 15.16 82,732 +0.04(+0.26%)
Dec 03, 2014 14.39 15.15 14.39 15.12 95,990 +0.76(+5.32%)
Dec 02, 2014 14.13 14.80 13.81 14.35 159,157 +0.28(+1.98%)
Dec 01, 2014 14.08 14.21 13.81 14.08 75,925 -0.01(-0.05%)
Nov 28, 2014 13.82 14.09 13.77 14.08 32,082 +0.38(+2.78%)
Nov 26, 2014 13.91 13.70 13.70 13.70 39,130 -0.20(-1.44%)
Nov 25, 2014 14.03 14.03 13.66 13.90 44,873 -0.14(-1.01%)
Nov 24, 2014 12.83 14.06 12.61 14.04 210,707 +1.35(+10.65%)
Nov 21, 2014 12.96 13.13 12.64 12.69 152,090 -0.23(-1.80%)
Nov 20, 2014 12.83 12.98 12.67 12.92 92,451 +0.08(+0.63%)
Nov 19, 2014 12.98 13.06 12.46 12.84 100,120 -0.14(-1.04%)
Nov 18, 2014 12.86 13.04 12.82 12.98 125,734 +0.14(+1.06%)
Nov 17, 2014 12.47 13.08 12.47 12.84 132,732 +0.51(+4.14%)
Nov 14, 2014 12.57 12.70 12.19 12.33 226,613 -0.11(-0.88%)
Nov 13, 2014 11.88 12.45 11.43 12.44 491,983 +2.01(+19.25%)
Nov 12, 2014 10.23 10.56 10.20 10.44 37,934 +0.20(+1.96%)
Nov 11, 2014 10.45 10.52 9.912 10.23 43,302 -0.24(-2.28%)
Nov 10, 2014 10.40 10.57 10.34 10.47 47,210 +0.17(+1.63%)
Nov 07, 2014 10.30 10.33 10.05 10.31 24,800 +0.11(+1.08%)
Nov 06, 2014 10.14 10.30 9.848 10.20 25,581 +0.08(+0.77%)
Nov 05, 2014 10.27 10.45 10.02 10.12 38,589 -0.03(-0.25%)
Nov 04, 2014 9.990 10.26 9.828 10.14 46,410 +0.25(+2.55%)
Nov 03, 2014 9.480 10.16 9.434 9.893 47,765 +0.41(+4.36%)
Oct 31, 2014 9.622 9.644 9.221 9.480 30,148 -0.03(-0.27%)
Oct 30, 2014 9.441 9.641 9.281 9.505 9,990 +0.10(+1.10%)
Oct 29, 2014 9.492 9.647 9.363 9.402 29,638 -0.13(-1.36%)
Oct 28, 2014 9.441 9.531 9.389 9.531 11,931 -0.07(-0.74%)
Oct 27, 2014 9.137 9.602 9.215 9.602 34,303 +0.39(+4.20%)
Oct 24, 2014 9.247 9.653 8.931 9.215 31,060 -0.08(-0.90%)
Oct 23, 2014 8.911 9.346 8.879 9.299 25,934 +0.18(+1.98%)
Oct 22, 2014 8.756 9.195 8.575 9.118 42,075 +0.28(+3.22%)
Oct 21, 2014 8.420 8.898 8.316 8.834 40,810 +0.36(+4.27%)
Oct 20, 2014 8.453 8.524 8.266 8.472 35,323 +0.02(+0.23%)
Oct 17, 2014 8.588 8.640 8.395 8.453 15,758 +0.03(+0.38%)
Oct 16, 2014 7.755 8.236 7.755 8.420 73,735 +0.60(+7.68%)
Oct 15, 2014 7.587 7.910 7.523 7.820 32,845 +0.17(+2.19%)
Oct 14, 2014 7.665 7.788 7.459 7.652 32,461 +0.03(+0.42%)
Oct 13, 2014 7.755 7.807 7.633 7.620 58,010 -0.23(-2.88%)
Oct 10, 2014 7.885 8.001 7.594 7.846 65,617 -0.10(-1.30%)
Oct 09, 2014 8.395 8.685 7.781 7.949 68,451 -0.37(-4.43%)
Oct 08, 2014 8.369 8.369 7.848 8.317 70,046 -0.04(-0.46%)
Oct 07, 2014 8.479 8.524 8.233 8.356 42,983 -0.25(-2.93%)
Oct 06, 2014 8.582 8.698 8.291 8.608 78,596 -0.04(-0.45%)
Oct 03, 2014 8.860 8.860 8.569 8.646 32,534 -0.08(-0.96%)
Oct 02, 2014 8.750 9.073 8.395 8.730 68,610 -0.03(-0.37%)
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.