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 (%)
Jul 31, 2007 4.012 4.206 3.878 4.206 24,223 +0.11(+2.57%)
Jul 30, 2007 4.138 4.138 3.729 4.101 13,608 -0.20(-4.61%)
Jul 27, 2007 4.615 4.664 4.225 4.299 29,032 -0.46(-9.75%)
Jul 26, 2007 4.652 4.850 4.553 4.764 13,374 -0.03(-0.65%)
Jul 25, 2007 4.714 4.801 4.708 4.795 7,103 +0.04(+0.78%)
Jul 24, 2007 4.733 4.757 4.652 4.757 3,390 +0.05(+1.05%)
Jul 23, 2007 4.733 4.770 4.603 4.708 6,617 -0.01(-0.26%)
Jul 20, 2007 4.708 4.795 4.708 4.720 3,874 -0.06(-1.29%)
Jul 19, 2007 4.708 4.832 4.689 4.782 6,068 +0.02(+0.52%)
Jul 18, 2007 4.850 4.850 4.739 4.757 3,575 -0.04(-0.78%)
Jul 17, 2007 4.764 4.795 4.640 4.795 8,668 +0.06(+1.18%)
Jul 16, 2007 4.813 4.832 4.596 4.739 20,361 -0.06(-1.29%)
Jul 13, 2007 4.731 4.832 4.731 4.801 5,085 +0.04(+0.91%)
Jul 12, 2007 4.708 4.887 4.708 4.757 12,151 +0.02(+0.39%)
Jul 11, 2007 4.708 4.770 4.689 4.739 6,943 +0.04(+0.79%)
Jul 10, 2007 4.776 4.832 4.615 4.702 39,168 -0.08(-1.68%)
Jul 09, 2007 4.801 4.850 4.708 4.782 29,621 +0.02(+0.52%)
Jul 06, 2007 4.541 4.788 4.541 4.757 33,222 +0.20(+4.35%)
Jul 05, 2007 4.386 4.615 4.386 4.559 12,430 +0.08(+1.80%)
Jul 03, 2007 4.361 4.479 4.342 4.479 6,549 +0.04(+0.84%)
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.