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 (%)
Jun 30, 2011 3.642 3.642 3.308 3.376 14,761 +0.06(+1.68%)
Jun 29, 2011 3.438 3.562 3.320 3.320 24,884 -0.07(-2.01%)
Jun 28, 2011 3.475 3.562 3.388 3.388 55,812 -0.05(-1.44%)
Jun 27, 2011 3.488 3.655 3.370 3.438 72,688 +0.02(+0.54%)
Jun 24, 2011 3.147 3.426 3.147 3.419 57,625 +0.32(+10.18%)
Jun 23, 2011 3.079 3.165 3.079 3.103 12,307 +0.04(+1.42%)
Jun 22, 2011 3.035 3.178 3.035 3.060 42,589 +0.01(+0.20%)
Jun 21, 2011 2.918 3.085 2.880 3.054 23,281 +0.15(+5.12%)
Jun 20, 2011 3.159 3.240 2.837 2.905 42,437 -0.33(-10.15%)
Jun 17, 2011 3.209 3.376 3.159 3.234 6,140 +0.04(+1.36%)
Jun 16, 2011 3.122 3.302 3.122 3.190 23,658 +0.03(+0.98%)
Jun 15, 2011 3.283 3.351 3.159 3.159 44,069 -0.10(-3.04%)
Jun 14, 2011 3.413 3.587 3.258 3.258 82,663 -0.20(-5.90%)
Jun 13, 2011 3.419 3.556 3.271 3.463 66,521 +0.04(+1.27%)
Jun 10, 2011 3.395 3.686 3.351 3.419 24,860 -0.04(-1.25%)
Jun 09, 2011 3.295 3.463 3.234 3.463 9,351 +0.22(+6.68%)
Jun 08, 2011 3.326 3.438 3.221 3.246 44,780 -0.26(-7.42%)
Jun 07, 2011 3.680 3.711 3.457 3.506 59,885 -0.20(-5.35%)
Jun 06, 2011 3.903 3.910 3.686 3.704 48,137 -0.17(-4.32%)
Jun 03, 2011 3.890 4.088 3.834 3.872 62,779 -0.24(-5.73%)
May 24, 2011 4.088 4.126 4.088 4.107 3,327 -0.03(-0.75%)
May 23, 2011 4.126 4.148 4.119 4.138 4,662 -0.03(-0.67%)
May 20, 2011 4.126 4.166 4.119 4.166 14,076 +0.02(+0.37%)
May 19, 2011 4.262 4.305 4.150 4.150 14,685 -0.03(-0.74%)
May 18, 2011 4.181 4.181 4.181 4.181 853 +0.00(+0.00%)
May 17, 2011 4.429 4.429 4.175 4.181 6,546 -0.28(-6.25%)
May 16, 2011 4.503 4.522 4.460 4.460 9,069 -0.05(-1.10%)
May 13, 2011 4.553 4.646 4.398 4.510 35,697 -0.11(-2.28%)
May 12, 2011 4.404 4.633 4.404 4.615 43,210 +0.16(+3.62%)
May 11, 2011 4.435 4.491 4.435 4.454 10,546 -0.06(-1.24%)
May 10, 2011 4.757 4.757 4.380 4.510 36,908 -0.17(-3.58%)
May 09, 2011 4.671 4.677 4.516 4.677 20,347 +0.10(+2.17%)
May 06, 2011 4.565 4.596 4.410 4.578 4,576 +0.06(+1.23%)
May 05, 2011 4.770 4.770 4.447 4.522 4,089 -0.26(-5.44%)
May 04, 2011 4.572 4.801 4.572 4.782 55,483 +0.17(+3.62%)
May 03, 2011 4.225 4.615 4.150 4.615 63,570 +0.32(+7.35%)
May 02, 2011 4.299 4.367 4.150 4.299 16,065 +0.02(+0.43%)
Apr 29, 2011 4.212 4.336 4.212 4.280 35,702 +0.07(+1.62%)
Apr 28, 2011 4.187 4.212 4.187 4.212 2,327 +0.00(+0.00%)
Apr 27, 2011 4.336 4.336 4.212 4.212 8,252 +0.00(+0.00%)
Apr 26, 2011 4.305 4.336 4.157 4.212 20,744 -0.03(-0.60%)
Apr 25, 2011 4.249 4.336 4.200 4.238 17,078 -0.10(-2.27%)
Apr 21, 2011 4.336 4.336 4.234 4.336 24,899 +0.02(+0.43%)
Apr 20, 2011 4.361 4.361 4.305 4.318 6,618 -0.01(-0.14%)
Apr 19, 2011 4.342 4.349 4.305 4.324 7,748 -0.07(-1.55%)
Apr 18, 2011 4.386 4.398 4.342 4.392 7,264 -0.01(-0.28%)
Apr 15, 2011 4.349 4.410 4.349 4.404 14,270 +0.04(+0.85%)
Apr 14, 2011 4.293 4.386 4.293 4.367 4,019 +0.06(+1.29%)
Apr 13, 2011 4.287 4.392 4.287 4.311 13,574 +0.04(+1.02%)
Apr 12, 2011 4.206 4.268 4.144 4.268 7,501 +0.06(+1.32%)
Apr 11, 2011 4.293 4.293 4.206 4.212 12,919 -0.05(-1.16%)
Apr 08, 2011 4.132 4.452 4.132 4.262 27,795 +0.14(+3.30%)
Apr 07, 2011 4.126 4.218 4.119 4.126 19,617 -0.14(-3.20%)
Apr 06, 2011 4.311 4.311 4.243 4.262 5,317 -0.05(-1.15%)
Apr 05, 2011 4.225 4.386 4.225 4.311 6,725 +0.02(+0.58%)
Apr 04, 2011 4.342 4.460 4.250 4.287 19,538 -0.08(-1.84%)
Apr 01, 2011 4.299 4.423 4.293 4.367 10,336 +0.00(+0.00%)
Mar 31, 2011 4.410 4.466 4.200 4.367 8,418 -0.07(-1.54%)
Mar 30, 2011 4.386 4.460 4.300 4.435 10,701 +0.04(+0.85%)
Mar 29, 2011 4.262 4.460 4.238 4.398 12,591 +0.13(+3.05%)
Mar 28, 2011 4.380 4.380 4.212 4.268 21,180 -0.11(-2.55%)
Mar 25, 2011 4.249 4.466 4.150 4.380 45,717 +0.12(+2.91%)
Mar 24, 2011 4.243 4.460 4.194 4.256 6,746 +0.01(+0.29%)
Mar 23, 2011 4.126 4.311 4.119 4.243 24,177 +0.07(+1.78%)
Mar 22, 2011 4.218 4.218 4.154 4.169 11,647 -0.02(-0.44%)
Mar 21, 2011 4.226 4.410 4.119 4.187 50,777 -0.09(-2.03%)
Mar 18, 2011 4.293 4.466 4.231 4.274 10,318 +0.06(+1.32%)
Mar 17, 2011 4.398 4.398 4.181 4.218 21,486 -0.09(-2.01%)
Mar 16, 2011 4.336 4.355 4.280 4.305 11,521 -0.03(-0.71%)
Mar 15, 2011 4.256 4.349 4.076 4.336 39,150 -0.02(-0.57%)
Mar 14, 2011 4.429 4.429 4.231 4.361 49,965 -0.07(-1.54%)
Mar 11, 2011 4.441 4.578 4.380 4.429 19,351 -0.02(-0.42%)
Mar 10, 2011 4.528 4.528 4.367 4.448 15,988 -0.14(-2.97%)
Mar 09, 2011 4.559 4.603 4.491 4.584 7,453 +0.04(+0.89%)
Mar 08, 2011 4.565 4.733 4.516 4.544 36,090 +0.02(+0.48%)
Mar 07, 2011 4.472 4.643 4.472 4.522 67,537 -0.08(-1.75%)
Mar 04, 2011 4.528 4.671 4.528 4.603 41,908 +0.04(+0.95%)
Mar 03, 2011 4.726 4.751 4.528 4.559 33,232 -0.09(-1.87%)
Mar 02, 2011 4.844 4.937 4.615 4.646 16,995 -0.22(-4.58%)
Mar 01, 2011 4.912 4.925 4.646 4.869 54,436 -0.09(-1.75%)
Feb 28, 2011 4.875 4.993 4.671 4.956 83,004 +0.12(+2.43%)
Feb 25, 2011 4.640 4.899 4.497 4.838 61,171 +0.24(+5.26%)
Feb 24, 2011 4.349 4.615 4.256 4.596 91,006 +0.19(+4.21%)
Feb 23, 2011 4.491 4.646 4.243 4.410 205,351 -0.08(-1.79%)
Feb 22, 2011 5.730 5.730 3.903 4.491 808,884 -1.02(-18.54%)
Feb 18, 2011 5.389 5.606 5.327 5.513 221,883 +0.13(+2.42%)
Feb 17, 2011 5.272 5.383 5.272 5.383 39,313 +0.01(+0.12%)
Feb 16, 2011 5.389 5.389 5.272 5.377 43,285 -0.01(-0.23%)
Feb 15, 2011 5.203 5.389 5.073 5.389 110,291 +0.00(+0.00%)
Feb 14, 2011 5.364 5.402 5.222 5.389 43,737 +0.09(+1.64%)
Feb 11, 2011 5.346 5.408 5.210 5.303 51,650 +0.02(+0.47%)
Feb 10, 2011 5.234 5.420 5.203 5.278 56,038 +0.04(+0.83%)
Feb 09, 2011 5.265 5.296 5.210 5.234 11,933 -0.03(-0.59%)
Feb 08, 2011 5.358 5.358 5.234 5.265 44,281 -0.09(-1.73%)
Feb 07, 2011 5.265 5.358 5.210 5.358 34,847 +0.09(+1.76%)
Feb 04, 2011 5.296 5.327 5.241 5.265 38,366 -0.03(-0.58%)
Feb 03, 2011 5.259 5.340 5.259 5.296 41,683 -0.01(-0.23%)
Feb 02, 2011 5.265 5.414 5.187 5.309 44,307 -0.11(-1.95%)
Feb 01, 2011 5.433 5.451 5.290 5.414 105,940 +0.00(+0.00%)
Jan 31, 2011 5.154 5.420 5.055 5.414 65,509 +0.26(+5.05%)
Jan 28, 2011 5.148 5.166 5.049 5.154 20,032 -0.03(-0.60%)
Jan 27, 2011 5.290 5.352 5.140 5.185 38,777 -0.02(-0.36%)
Jan 26, 2011 5.135 5.259 5.079 5.203 72,469 +0.15(+3.07%)
Jan 25, 2011 5.172 5.234 4.850 5.049 65,714 +0.00(+0.00%)
Jan 24, 2011 4.900 5.110 4.900 5.048 81,604 +0.15(+3.03%)
Jan 21, 2011 4.956 4.956 4.832 4.900 26,363 -0.04(-0.75%)
Jan 20, 2011 4.875 4.956 4.708 4.937 38,027 +0.01(+0.25%)
Jan 19, 2011 5.055 5.086 4.646 4.925 70,370 -0.18(-3.52%)
Jan 18, 2011 5.110 5.333 5.049 5.104 169,626 +0.06(+1.10%)
Jan 14, 2011 4.702 5.049 4.646 5.049 148,116 +0.40(+8.67%)
Jan 13, 2011 4.460 4.646 4.429 4.646 48,462 +0.19(+4.17%)
Jan 12, 2011 4.485 4.485 4.453 4.460 19,832 -0.02(-0.42%)
Jan 11, 2011 4.479 4.479 4.410 4.479 14,467 +0.01(+0.14%)
Jan 10, 2011 4.410 4.479 4.336 4.472 25,848 +0.14(+3.14%)
Jan 07, 2011 4.243 4.336 4.144 4.336 15,247 +0.01(+0.14%)
Jan 06, 2011 4.522 4.522 4.293 4.330 49,283 -0.19(-4.12%)
Jan 05, 2011 4.547 4.547 4.423 4.516 24,248 -0.00(-0.11%)
Jan 04, 2011 4.491 4.646 4.491 4.521 98,487 +0.04(+0.97%)
Jan 03, 2011 4.243 4.485 4.201 4.477 90,835 +0.22(+5.06%)
Dec 31, 2010 3.977 4.274 3.903 4.262 81,757 +0.25(+6.17%)
Dec 30, 2010 4.119 4.138 3.903 4.014 25,424 -0.11(-2.56%)
Dec 29, 2010 4.111 4.206 4.070 4.119 11,904 -0.05(-1.28%)
Dec 28, 2010 4.051 4.262 3.890 4.173 51,011 +0.18(+4.43%)
Dec 27, 2010 4.126 4.324 3.896 3.995 103,381 -0.10(-2.42%)
Dec 23, 2010 3.859 4.095 3.841 4.095 94,352 +0.31(+8.18%)
Dec 22, 2010 3.779 3.810 3.580 3.785 25,479 +0.01(+0.16%)
Dec 21, 2010 3.630 3.785 3.599 3.779 57,502 +0.24(+6.83%)
Dec 20, 2010 3.252 3.618 3.240 3.537 176,709 +0.28(+8.76%)
Dec 17, 2010 3.151 3.252 3.134 3.252 30,373 +0.00(+0.00%)
Dec 16, 2010 3.134 3.252 3.134 3.252 4,836 +0.03(+1.06%)
Dec 15, 2010 3.218 3.218 3.218 3.218 807 -0.03(-1.05%)
Dec 14, 2010 3.215 3.252 3.172 3.252 7,103 +0.06(+1.74%)
Dec 13, 2010 3.333 3.333 3.172 3.196 27,329 -0.15(-4.44%)
Dec 10, 2010 3.401 3.407 3.339 3.345 9,602 +0.03(+0.93%)
Dec 09, 2010 3.345 3.345 3.308 3.314 6,026 -0.09(-2.55%)
Dec 08, 2010 3.268 3.401 3.268 3.401 6,336 +0.06(+1.67%)
Dec 07, 2010 3.345 3.407 3.345 3.345 8,247 +0.06(+1.89%)
Dec 06, 2010 3.339 3.385 3.277 3.283 9,926 -0.06(-1.85%)
Dec 03, 2010 3.320 3.345 3.308 3.345 1,394 -0.02(-0.74%)
Dec 02, 2010 3.357 3.376 3.339 3.370 14,916 +0.03(+0.93%)
Dec 01, 2010 3.401 3.401 3.283 3.339 10,134 +0.02(+0.75%)
Nov 30, 2010 3.159 3.314 3.159 3.314 7,434 +0.15(+4.90%)
Nov 29, 2010 3.091 3.178 3.004 3.159 8,195 +0.02(+0.59%)
Nov 26, 2010 3.246 3.246 3.097 3.141 11,900 -0.11(-3.24%)
Nov 24, 2010 3.215 3.246 3.246 3.246 12,223 +0.02(+0.77%)
Nov 23, 2010 3.159 3.227 3.159 3.221 4,523 -0.06(-1.70%)
Nov 22, 2010 3.209 3.277 3.209 3.277 5,151 -0.01(-0.19%)
Nov 19, 2010 3.320 3.320 3.277 3.283 968 +0.01(+0.38%)
Nov 18, 2010 3.209 3.283 3.141 3.271 26,672 +0.05(+1.54%)
Nov 17, 2010 3.221 3.246 3.221 3.221 3,436 -0.04(-1.14%)
Nov 16, 2010 3.364 3.364 3.153 3.258 31,771 -0.09(-2.77%)
Nov 15, 2010 3.457 3.457 3.351 3.351 32,985 -0.02(-0.55%)
Nov 12, 2010 3.432 3.432 3.141 3.370 42,991 -0.15(-4.39%)
Nov 11, 2010 3.438 3.531 3.438 3.525 9,571 -0.01(-0.18%)
Nov 10, 2010 3.531 3.531 3.419 3.531 18,290 +0.00(+0.00%)
Nov 09, 2010 3.543 3.543 3.419 3.531 37,452 +0.05(+1.42%)
Nov 08, 2010 3.549 3.556 3.475 3.481 40,297 -0.05(-1.40%)
Nov 05, 2010 3.295 3.562 3.295 3.531 99,433 +0.19(+5.75%)
Nov 04, 2010 3.320 3.816 3.271 3.339 111,634 +0.08(+2.47%)
Nov 03, 2010 2.986 3.326 2.986 3.258 31,179 +0.23(+7.57%)
Nov 02, 2010 2.985 3.066 2.985 3.029 10,008 +0.02(+0.82%)
Nov 01, 2010 2.893 3.035 2.893 3.004 23,112 +0.03(+1.04%)
Oct 29, 2010 2.949 2.973 2.918 2.973 5,851 +0.07(+2.35%)
Oct 28, 2010 2.973 2.973 2.849 2.905 13,076 -0.06(-2.09%)
Oct 27, 2010 2.961 2.973 2.880 2.967 4,681 +0.01(+0.42%)
Oct 25, 2010 2.973 2.973 2.918 2.955 6,179 +0.01(+0.21%)
Oct 22, 2010 2.986 2.986 2.893 2.949 4,681 +0.06(+1.93%)
Oct 21, 2010 2.924 2.942 2.812 2.893 10,866 -0.06(-2.10%)
Oct 20, 2010 2.918 2.986 2.918 2.955 1,727 -0.08(-2.65%)
Oct 19, 2010 3.060 3.072 3.035 3.035 9,180 -0.01(-0.41%)
Oct 18, 2010 2.967 3.072 2.825 3.048 17,150 +0.07(+2.29%)
Oct 15, 2010 2.967 3.004 2.924 2.980 7,022 +0.09(+3.00%)
Oct 14, 2010 2.831 3.165 2.825 2.893 86,470 +0.04(+1.52%)
Oct 13, 2010 2.837 2.887 2.837 2.849 645 +0.06(+2.22%)
Oct 12, 2010 2.707 2.942 2.707 2.788 2,905 -0.02(-0.88%)
Oct 08, 2010 2.769 2.812 2.812 2.812 17,434 +0.08(+2.95%)
Oct 07, 2010 2.818 2.973 2.732 2.732 24,334 -0.06(-2.00%)
Oct 06, 2010 2.707 2.788 2.682 2.788 16,304 +0.18(+6.89%)
Oct 05, 2010 2.639 2.849 2.540 2.608 17,316 +0.06(+2.43%)
Oct 04, 2010 2.527 2.546 2.527 2.546 8,555 -0.09(-3.29%)
Oct 01, 2010 2.614 2.633 2.571 2.633 5,571 +0.02(+0.71%)
Sep 30, 2010 2.670 2.670 2.509 2.614 32,205 -0.14(-5.17%)
Sep 29, 2010 2.788 2.788 2.757 2.757 1,646 +0.02(+0.68%)
Sep 28, 2010 2.732 2.738 2.670 2.738 3,191 +0.10(+3.76%)
Sep 27, 2010 2.633 2.639 2.633 2.639 7,556 +0.01(+0.24%)
Sep 24, 2010 2.713 2.719 2.633 2.633 5,257 -0.08(-2.97%)
Sep 23, 2010 2.713 2.719 2.713 2.713 1,808 -0.01(-0.23%)
Sep 22, 2010 2.719 2.726 2.602 2.719 14,047 +0.02(+0.92%)
Sep 21, 2010 2.602 2.726 2.602 2.695 14,645 +0.09(+3.57%)
Sep 20, 2010 2.664 2.664 2.472 2.602 6,969 -0.14(-4.98%)
Sep 17, 2010 2.589 2.738 2.583 2.738 4,221 +0.20(+8.07%)
Sep 15, 2010 2.651 2.651 2.490 2.534 11,700 -0.11(-4.22%)
Sep 14, 2010 2.645 2.645 2.608 2.645 968 -0.01(-0.23%)
Sep 13, 2010 2.577 2.651 2.565 2.651 4,003 +0.09(+3.38%)
Sep 10, 2010 2.608 2.713 2.565 2.565 22,933 -0.14(-5.05%)
Sep 09, 2010 2.633 2.726 2.620 2.701 7,588 +0.14(+5.31%)
Sep 08, 2010 2.608 2.633 2.453 2.565 23,126 -0.04(-1.43%)
Sep 07, 2010 2.688 2.695 2.565 2.602 12,154 -0.09(-3.45%)
Sep 03, 2010 2.713 2.726 2.645 2.695 6,457 +0.14(+5.58%)
Sep 02, 2010 2.540 2.552 2.540 2.552 12,188 -0.01(-0.48%)
Aug 27, 2010 2.602 2.565 2.565 2.565 7,264 -0.04(-1.66%)
Aug 26, 2010 2.608 2.608 2.608 2.608 1,775 -0.03(-1.17%)
Aug 25, 2010 2.602 2.639 2.602 2.639 2,421 +0.02(+0.95%)
Aug 24, 2010 2.608 2.639 2.608 2.614 1,493 -0.02(-0.71%)
Aug 23, 2010 2.688 2.695 2.633 2.633 5,165 -0.05(-1.85%)
Aug 20, 2010 2.547 2.781 2.540 2.682 9,686 +0.07(+2.85%)
Aug 19, 2010 2.608 2.608 2.608 2.608 1,130 +0.00(+0.00%)
Aug 18, 2010 2.571 2.726 2.552 2.608 31,904 -0.02(-0.94%)
Aug 17, 2010 2.571 2.666 2.571 2.633 832 +0.07(+2.66%)
Aug 16, 2010 2.695 2.695 2.565 2.565 4,930 -0.22(-8.00%)
Aug 13, 2010 2.849 2.880 2.788 2.788 6,618 +0.00(+0.00%)
Aug 12, 2010 2.657 2.788 2.608 2.788 69,857 +0.15(+5.88%)
Aug 11, 2010 2.602 2.701 2.595 2.633 4,358 -0.02(-0.93%)
Aug 10, 2010 2.626 2.670 2.589 2.657 157,794 +0.02(+0.94%)
Aug 09, 2010 2.676 2.676 2.633 2.633 5,650 -0.03(-1.16%)
Aug 06, 2010 2.695 2.701 2.664 2.664 5,488 +0.01(+0.47%)
Aug 05, 2010 2.540 2.669 2.540 2.651 23,855 -0.02(-0.70%)
Aug 04, 2010 2.540 2.676 2.540 2.670 61,425 +0.20(+8.29%)
Aug 03, 2010 2.453 2.614 2.397 2.465 6,617 -0.11(-4.33%)
Aug 02, 2010 2.645 2.645 2.416 2.577 32,199 -0.09(-3.48%)
Jul 30, 2010 2.615 2.682 2.615 2.670 38,524 +0.01(+0.23%)
Jul 28, 2010 2.788 2.664 2.664 2.664 5,650 +0.00(+0.00%)
Jul 27, 2010 2.775 2.781 2.602 2.664 49,392 -0.05(-1.83%)
Jul 26, 2010 2.788 2.794 2.639 2.713 18,080 -0.07(-2.67%)
Jul 23, 2010 2.620 2.880 2.602 2.788 107,303 +0.22(+8.43%)
Jul 22, 2010 2.633 2.633 2.571 2.571 30,982 +0.00(+0.00%)
Jul 19, 2010 2.565 2.571 2.571 2.571 322 +0.01(+0.24%)
Jul 16, 2010 2.472 2.626 2.472 2.565 4,681 +0.04(+1.72%)
Jul 15, 2010 2.614 2.614 2.447 2.521 8,972 -0.02(-0.97%)
Jul 14, 2010 2.503 2.546 2.447 2.546 9,891 +0.05(+1.98%)
Jul 13, 2010 2.453 2.608 2.453 2.496 3,966 +0.01(+0.50%)
Jul 12, 2010 2.453 2.515 2.447 2.484 10,013 -0.08(-3.14%)
Jul 09, 2010 2.527 2.630 2.527 2.565 22,442 +0.09(+3.50%)
Jul 08, 2010 2.478 2.478 2.478 2.478 22,439 +0.00(+0.00%)
Jul 07, 2010 2.453 2.633 2.428 2.478 21,467 +0.05(+2.04%)
Jul 06, 2010 2.571 2.571 2.428 2.428 8,252 -0.14(-5.31%)
Jul 02, 2010 2.614 2.614 2.552 2.565 1,653 -0.04(-1.66%)
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.