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 (%)
Jan 31, 2011 5.154 5.420 5.055 5.414 65,510 +0.26(+5.05%)
Jan 28, 2011 5.148 5.166 5.048 5.154 20,032 -0.03(-0.60%)
Jan 27, 2011 5.290 5.352 5.140 5.185 38,778 -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 5.048 65,715 +0.00(+0.00%)
Jan 24, 2011 4.900 5.110 4.900 5.048 81,605 +0.15(+3.03%)
Jan 21, 2011 4.956 4.956 4.832 4.900 26,364 -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 70,371 -0.18(-3.52%)
Jan 18, 2011 5.110 5.333 5.048 5.104 169,628 +0.06(+1.10%)
Jan 14, 2011 4.702 5.048 4.646 5.048 148,118 +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(-0.41%)
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 25,849 +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 49,284 -0.19(-4.12%)
Jan 05, 2011 4.547 4.547 4.423 4.516 24,249 -0.00(-0.11%)
Jan 04, 2011 4.491 4.646 4.491 4.521 98,488 +0.04(+0.97%)
Jan 03, 2011 4.243 4.485 4.201 4.477 90,836 +0.22(+5.06%)
Dec 31, 2010 3.977 4.274 3.902 4.262 81,758 +0.25(+6.17%)
Dec 30, 2010 4.119 4.138 3.902 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 4.125 4.324 3.896 3.995 103,383 -0.10(-2.42%)
Dec 23, 2010 3.859 4.095 3.841 4.095 94,354 +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 57,503 +0.24(+6.83%)
Dec 20, 2010 3.252 3.618 3.240 3.537 176,711 +0.28(+8.76%)
Dec 17, 2010 3.150 3.252 3.134 3.252 30,374 +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 8,196 +0.02(+0.59%)
Nov 26, 2010 3.246 3.246 3.097 3.141 11,901 -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 31,772 -0.09(-2.77%)
Nov 15, 2010 3.456 3.456 3.351 3.351 32,986 -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 99,434 +0.19(+5.75%)
Nov 04, 2010 3.320 3.816 3.271 3.339 111,635 +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 5,852 +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 86,471 +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 2.787 2,905 -0.02(-0.88%)
Oct 08, 2010 2.769 2.812 2.812 2.812 17,435 +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 2.787 2.682 2.787 16,304 +0.18(+6.89%)
Oct 05, 2010 2.639 2.849 2.540 2.608 17,317 +0.06(+2.43%)
Oct 04, 2010 2.527 2.546 2.527 2.546 8,556 -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 32,206 -0.14(-5.17%)
Sep 29, 2010 2.787 2.787 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 14,048 +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 2.564 2.651 4,003 +0.09(+3.38%)
Sep 10, 2010 2.608 2.713 2.564 2.564 22,933 -0.14(-5.05%)
Sep 09, 2010 2.633 2.726 2.620 2.701 7,589 +0.14(+5.31%)
Sep 08, 2010 2.608 2.633 2.453 2.564 23,127 -0.04(-1.43%)
Sep 07, 2010 2.688 2.695 2.564 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 2.564 2.564 2.564 7,264 -0.04(-1.67%)
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 2.633 833 +0.07(+2.66%)
Aug 16, 2010 2.695 2.695 2.564 2.564 4,930 -0.22(-8.00%)
Aug 13, 2010 2.849 2.880 2.787 2.787 6,618 +0.00(+0.00%)
Aug 12, 2010 2.657 2.787 2.608 2.787 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 2.657 157,796 +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 61,426 +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 2.787 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 2.787 2.794 2.639 2.713 18,080 -0.07(-2.67%)
Jul 23, 2010 2.620 2.880 2.602 2.787 107,304 +0.22(+8.43%)
Jul 22, 2010 2.633 2.633 2.571 2.571 30,982 +0.00(+0.00%)
Jul 19, 2010 2.564 2.571 2.571 2.571 322 +0.01(+0.24%)
Jul 16, 2010 2.472 2.626 2.472 2.564 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 2.564 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 2.564 1,653 -0.04(-1.66%)
Jul 01, 2010 2.775 2.775 2.608 2.608 4,342 -0.18(-6.44%)
Jun 30, 2010 2.651 2.837 2.633 2.787 51,036 +0.16(+6.13%)
Jun 29, 2010 2.763 2.794 2.626 2.626 21,661 -0.26(-9.01%)
Jun 25, 2010 2.787 2.911 2.757 2.887 59,445 +0.10(+3.56%)
Jun 24, 2010 2.701 2.812 2.639 2.787 21,018 +0.11(+4.17%)
Jun 23, 2010 2.648 2.726 2.633 2.676 6,628 -0.02(-0.92%)
Jun 22, 2010 2.657 2.701 2.657 2.701 5,488 +0.08(+3.02%)
Jun 21, 2010 2.633 2.664 2.577 2.621 17,867 +0.03(+1.00%)
Jun 18, 2010 2.626 2.664 2.546 2.595 11,875 -0.13(-4.77%)
Jun 17, 2010 2.676 2.726 2.670 2.726 3,551 +0.02(+0.92%)
Jun 16, 2010 2.651 2.701 2.651 2.701 1,937 -0.01(-0.23%)
Jun 15, 2010 2.726 2.726 2.688 2.707 38,468 +0.04(+1.63%)
Jun 14, 2010 2.639 2.670 2.639 2.664 29,042 -0.02(-0.69%)
Jun 11, 2010 2.713 2.713 2.682 2.682 1,615 +0.15(+5.87%)
Jun 10, 2010 2.787 2.800 2.509 2.534 12,704 -0.11(-4.22%)
Jun 09, 2010 2.756 2.757 2.614 2.645 4,591 -0.08(-2.95%)
Jun 08, 2010 2.750 2.849 2.726 2.726 7,899 -0.13(-4.56%)
Jun 07, 2010 2.961 2.961 2.695 2.856 8,123 -0.11(-3.76%)
Jun 04, 2010 2.849 3.010 2.818 2.967 39,937 +0.24(+8.62%)
Jun 03, 2010 2.973 2.973 2.664 2.732 41,393 -0.19(-6.57%)
Jun 02, 2010 2.936 2.992 2.732 2.924 31,563 -0.02(-0.84%)
Jun 01, 2010 2.887 3.035 2.651 2.949 21,496 +0.03(+1.06%)
May 28, 2010 2.973 2.998 2.719 2.918 44,940 -0.06(-1.88%)
May 27, 2010 2.807 3.060 2.664 2.973 28,945 +0.36(+13.74%)
May 26, 2010 2.670 2.676 2.552 2.614 15,559 -0.05(-1.86%)
May 25, 2010 2.670 2.812 2.664 2.664 4,681 -0.01(-0.23%)
May 24, 2010 2.707 2.744 2.657 2.670 4,794 +0.05(+1.94%)
May 21, 2010 2.565 2.701 2.564 2.619 3,480 -0.17(-6.25%)
May 20, 2010 2.657 2.831 2.583 2.794 4,442 +0.01(+0.22%)
May 19, 2010 2.670 2.787 2.565 2.787 5,416 +0.04(+1.35%)
May 18, 2010 2.726 2.750 2.726 2.750 1,084 -0.10(-3.48%)
May 17, 2010 2.818 2.849 2.818 2.849 2,744 +0.03(+1.10%)
May 14, 2010 2.571 2.856 2.571 2.818 200,980 +0.31(+12.35%)
May 12, 2010 2.509 2.509 2.509 2.509 0 -0.05(-1.94%)
May 11, 2010 2.620 2.639 2.459 2.558 3,228 +0.01(+0.24%)
May 10, 2010 2.472 2.613 2.447 2.552 7,103 -0.05(-1.90%)
May 07, 2010 2.657 2.657 2.323 2.602 3,551 +0.06(+2.44%)
May 06, 2010 2.313 2.602 2.313 2.540 8,426 -0.11(-3.98%)
May 05, 2010 2.503 2.645 2.354 2.645 19,352 +0.28(+12.07%)
May 04, 2010 2.521 2.521 2.267 2.360 12,960 -0.24(-9.29%)
May 03, 2010 2.558 2.664 2.521 2.602 19,532 +0.11(+4.22%)
Apr 30, 2010 2.620 2.707 2.255 2.496 49,604 -0.27(-9.64%)
Apr 29, 2010 2.707 2.911 2.657 2.763 28,979 -0.02(-0.67%)
Apr 28, 2010 2.602 2.831 2.602 2.781 46,462 +0.18(+6.90%)
Apr 27, 2010 2.843 2.849 2.481 2.602 39,294 -0.30(-10.26%)
Apr 26, 2010 2.757 2.973 2.757 2.899 22,328 +0.15(+5.41%)
Apr 23, 2010 3.128 3.128 2.701 2.750 77,127 -0.33(-10.84%)
Apr 22, 2010 2.620 3.159 2.620 3.085 81,631 +0.48(+18.29%)
Apr 21, 2010 2.459 2.701 2.441 2.608 58,223 +0.06(+2.19%)
Apr 20, 2010 2.453 2.552 2.441 2.552 49,365 +0.09(+3.52%)
Apr 19, 2010 2.453 2.558 2.434 2.465 36,789 -0.07(-2.93%)
Apr 16, 2010 2.583 2.583 2.490 2.540 3,520 -0.03(-1.20%)
Apr 15, 2010 2.459 2.571 2.444 2.571 5,973 +0.03(+1.22%)
Apr 14, 2010 2.564 2.602 2.478 2.540 6,780 +0.01(+0.24%)
Apr 13, 2010 2.558 2.633 2.484 2.534 6,226 +0.01(+0.49%)
Apr 12, 2010 2.564 2.633 2.472 2.521 24,113 -0.04(-1.69%)
Apr 09, 2010 2.558 2.571 2.447 2.564 5,262 +0.07(+2.98%)
Apr 08, 2010 2.447 2.602 2.447 2.490 3,433 +0.00(+0.00%)
Apr 07, 2010 2.456 2.552 2.454 2.490 10,159 -0.01(-0.25%)
Apr 06, 2010 2.366 2.534 2.304 2.496 22,534 +0.27(+11.94%)
Apr 05, 2010 2.571 2.613 2.149 2.230 70,027 -0.37(-14.08%)
Apr 01, 2010 2.230 2.595 2.595 2.595 106,063 +0.37(+16.39%)
Mar 31, 2010 2.119 2.341 2.106 2.230 56,407 +0.15(+7.46%)
Mar 30, 2010 2.069 2.156 2.069 2.075 10,264 -0.01(-0.59%)
Mar 29, 2010 2.162 2.168 2.088 2.088 7,813 -0.04(-1.75%)
Mar 26, 2010 2.125 2.125 2.125 2.125 1,291 -0.04(-2.00%)
Mar 25, 2010 2.224 2.267 2.168 2.168 11,946 +0.09(+4.48%)
Mar 24, 2010 2.149 2.199 2.069 2.075 37,937 -0.17(-7.71%)
Mar 23, 2010 2.081 2.292 2.057 2.249 31,568 +0.20(+9.67%)
Mar 22, 2010 2.137 2.168 2.050 2.050 8,946 -0.06(-2.93%)
Mar 19, 2010 2.174 2.187 2.038 2.112 10,430 +0.01(+0.29%)
Mar 18, 2010 2.137 2.187 2.063 2.106 5,093 +0.04(+2.10%)
Mar 17, 2010 2.149 2.193 2.013 2.063 11,784 -0.13(-5.93%)
Mar 16, 2010 2.013 2.193 2.013 2.193 4,035 +0.07(+3.21%)
Mar 15, 2010 2.075 2.137 2.007 2.125 7,398 +0.01(+0.59%)
Mar 12, 2010 2.125 2.125 2.100 2.112 1,042 +0.07(+3.33%)
Mar 11, 2010 2.050 2.050 2.044 2.044 1,667 -0.11(-4.90%)
Mar 10, 2010 2.149 2.149 2.149 2.149 330 +0.00(+0.17%)
Mar 09, 2010 2.013 2.149 1.988 2.146 5,382 +0.16(+8.25%)
Mar 08, 2010 2.007 2.019 1.982 1.982 14,241 -0.04(-1.84%)
Mar 05, 2010 2.019 2.019 1.988 2.019 3,272 +0.00(+0.00%)
Mar 04, 2010 2.168 2.168 1.982 2.019 21,430 -0.15(-6.86%)
Mar 03, 2010 2.193 2.193 2.168 2.168 21,793 +0.00(+0.00%)
Mar 02, 2010 2.044 2.168 1.988 2.168 43,095 +0.16(+8.02%)
Mar 01, 2010 2.317 2.317 1.970 2.007 13,707 -0.12(-5.68%)
Feb 26, 2010 1.970 2.168 1.970 2.128 7,991 +0.19(+9.74%)
Feb 25, 2010 1.809 2.001 1.809 1.939 5,569 +0.13(+7.19%)
Feb 24, 2010 1.734 1.809 1.734 1.809 3,067 +0.07(+4.29%)
Feb 23, 2010 1.703 1.785 1.703 1.734 7,183 +0.02(+1.45%)
Feb 22, 2010 1.734 1.734 1.710 1.710 2,460 -0.05(-2.99%)
Feb 17, 2010 1.765 1.762 1.762 1.762 161 +0.12(+7.36%)
Feb 16, 2010 1.642 1.642 1.642 1.642 322 +0.01(+0.57%)
Feb 10, 2010 1.635 1.632 1.632 1.632 322 -0.08(-4.87%)
Feb 09, 2010 1.716 1.716 1.716 1.716 290 -0.01(-0.36%)
Feb 05, 2010 1.747 1.722 1.722 1.722 1,775 -0.02(-1.07%)
Feb 04, 2010 1.741 1.746 1.734 1.741 3,067 -0.02(-1.40%)
Feb 03, 2010 1.691 1.846 1.691 1.765 8,233 +0.15(+9.61%)
Feb 02, 2010 1.611 1.611 1.611 1.611 387 -0.03(-1.88%)
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.