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 (%)
Apr 30, 2004 2.986 3.122 2.880 2.955 54,726 -0.07(-2.25%)
Apr 29, 2004 2.993 3.215 2.856 3.023 53,435 +0.02(+0.62%)
Apr 28, 2004 3.227 3.227 2.986 3.004 124,143 -0.20(-6.19%)
Apr 27, 2004 3.463 3.463 3.178 3.203 33,739 -0.20(-5.83%)
Apr 26, 2004 3.345 3.649 3.271 3.401 161,273 +0.17(+5.17%)
Apr 23, 2004 3.277 3.438 3.159 3.233 188,072 -0.07(-2.25%)
Apr 22, 2004 2.509 3.562 2.509 3.308 604,736 +0.67(+25.35%)
Apr 21, 2004 2.580 2.707 2.540 2.639 17,273 +0.03(+1.16%)
Apr 20, 2004 2.626 2.787 2.447 2.608 17,919 -0.07(-2.52%)
Apr 19, 2004 2.584 2.695 2.584 2.676 12,269 -0.01(-0.46%)
Apr 16, 2004 2.713 2.713 2.627 2.688 11,300 +0.01(+0.46%)
Apr 15, 2004 2.528 2.695 2.528 2.676 12,753 +0.00(+0.00%)
Apr 14, 2004 2.602 2.682 2.490 2.676 43,748 +0.09(+3.60%)
Apr 13, 2004 2.552 2.633 2.540 2.583 13,883 +0.01(+0.48%)
Apr 12, 2004 2.534 2.571 2.515 2.571 17,273 +0.06(+2.22%)
Apr 08, 2004 2.465 2.534 2.416 2.515 8,556 +0.06(+2.29%)
Apr 07, 2004 2.478 2.527 2.428 2.459 119,462 -0.03(-1.27%)
Apr 06, 2004 2.391 2.608 2.391 2.490 26,636 +0.01(+0.50%)
Apr 05, 2004 2.391 2.558 2.391 2.478 74,583 -0.12(-4.53%)
Apr 02, 2004 2.626 2.633 2.595 2.595 21,148 -0.04(-1.41%)
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.