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 (%)
Aug 22, 2023 34.08 0 +0.69(+2.07%)
Aug 21, 2023 33.39 34.07 32.58 33.39 113,904 -0.02(-0.06%)
Aug 18, 2023 32.64 33.65 32.59 33.41 123,846 +0.40(+1.21%)
Aug 17, 2023 32.72 33.46 32.52 33.01 66,831 +0.29(+0.89%)
Aug 16, 2023 32.52 33.22 32.52 32.72 65,376 +0.15(+0.46%)
Aug 15, 2023 32.29 32.67 32.23 32.57 76,708 +0.23(+0.71%)
Aug 14, 2023 32.07 32.85 31.82 32.34 57,401 +0.12(+0.37%)
Aug 11, 2023 32.27 32.33 31.82 32.22 68,995 -0.02(-0.06%)
Aug 10, 2023 33.04 33.29 32.21 32.24 158,820 -0.68(-2.06%)
Aug 09, 2023 32.30 33.01 31.87 32.92 63,886 +0.62(+1.92%)
Aug 08, 2023 33.24 33.24 31.97 32.30 59,115 -1.51(-4.46%)
Aug 07, 2023 31.78 33.83 31.78 33.81 99,915 +2.04(+6.42%)
Aug 04, 2023 32.94 33.89 31.58 31.77 125,063 -1.17(-3.55%)
Aug 03, 2023 37.14 37.14 32.54 32.94 242,135 -6.55(-16.59%)
Aug 02, 2023 38.79 39.50 38.70 39.49 248,365 +0.53(+1.36%)
Aug 01, 2023 38.79 39.11 38.52 38.96 114,814 +0.10(+0.26%)
Jul 31, 2023 38.68 39.01 38.68 38.86 70,713 +0.17(+0.44%)
Jul 28, 2023 38.85 39.27 38.53 38.69 37,414 +0.12(+0.31%)
Jul 27, 2023 38.69 38.84 38.34 38.57 114,233 -0.10(-0.26%)
Jul 26, 2023 38.96 39.55 38.51 38.67 29,545 -0.39(-1.00%)
Jul 25, 2023 38.89 39.53 38.82 39.06 40,764 -0.07(-0.18%)
Jul 24, 2023 39.01 39.34 38.56 39.13 27,944 +0.10(+0.26%)
Jul 21, 2023 40.08 40.14 38.79 39.03 45,843 -0.67(-1.69%)
Jul 20, 2023 39.49 39.85 39.06 39.70 32,103 +0.20(+0.51%)
Jul 19, 2023 38.79 39.68 38.49 39.50 35,846 +0.71(+1.83%)
Jul 18, 2023 38.45 39.16 37.80 38.79 83,046 +0.33(+0.86%)
Jul 17, 2023 37.82 38.61 37.50 38.46 42,222 +0.89(+2.37%)
Jul 14, 2023 38.40 38.57 37.43 37.58 45,059 -1.01(-2.62%)
Jul 13, 2023 38.70 39.31 38.37 38.58 41,553 -0.29(-0.75%)
Jul 12, 2023 38.22 39.12 38.07 38.87 63,647 +1.35(+3.59%)
Jul 11, 2023 36.71 37.62 36.47 37.53 55,982 +0.75(+2.04%)
Jul 10, 2023 37.82 38.70 36.69 36.78 93,326 -1.16(-3.06%)
Jul 07, 2023 37.15 38.49 37.15 37.94 56,680 +0.73(+1.96%)
Jul 06, 2023 37.85 37.85 36.47 37.21 41,136 -0.94(-2.46%)
Jul 05, 2023 39.39 39.39 37.99 38.14 35,187 -1.65(-4.14%)
Jul 03, 2023 39.91 40.26 39.45 39.79 18,007 -0.11(-0.28%)
Jun 30, 2023 40.30 40.55 39.83 39.90 81,769 -0.04(-0.10%)
Jun 29, 2023 39.50 40.39 39.35 39.94 31,425 +0.60(+1.52%)
Jun 28, 2023 39.01 39.34 38.61 39.34 34,545 +0.36(+0.92%)
Jun 27, 2023 38.71 39.29 38.38 38.98 29,134 +0.44(+1.14%)
Jun 26, 2023 38.90 39.68 38.40 38.54 36,789 -0.36(-0.92%)
Jun 23, 2023 38.21 38.95 37.53 38.90 211,421 -0.09(-0.23%)
Jun 22, 2023 38.85 39.00 38.61 38.99 28,741 -0.19(-0.48%)
Jun 21, 2023 38.56 39.32 38.47 39.18 27,127 +0.25(+0.64%)
Jun 20, 2023 38.11 39.02 37.99 38.93 43,807 +0.86(+2.26%)
Jun 16, 2023 39.09 39.18 38.03 38.07 83,160 -0.65(-1.68%)
Jun 15, 2023 38.34 39.15 38.34 38.72 51,745 +0.35(+0.91%)
Jun 14, 2023 39.24 39.50 37.93 38.37 53,525 -0.65(-1.66%)
Jun 13, 2023 39.07 39.79 38.95 39.02 42,609 +0.34(+0.88%)
Jun 12, 2023 37.80 39.03 37.80 38.68 47,496 +0.98(+2.60%)
Jun 09, 2023 38.24 38.30 37.42 37.71 22,799 +0.07(+0.19%)
Jun 08, 2023 38.61 38.90 37.47 37.64 40,142 -0.91(-2.36%)
Jun 07, 2023 37.28 38.76 37.28 38.54 68,101 +1.67(+4.52%)
Jun 06, 2023 35.43 37.20 34.98 36.88 58,545 +1.58(+4.47%)
Jun 05, 2023 35.01 35.89 34.97 35.30 59,940 +0.03(+0.09%)
Jun 02, 2023 34.15 35.78 34.15 35.27 158,695 +1.37(+4.04%)
Jun 01, 2023 34.11 34.27 33.32 33.90 67,289 +0.00(+0.00%)
May 31, 2023 36.16 36.16 33.74 33.90 53,737 -2.44(-6.71%)
May 30, 2023 36.55 36.74 36.18 36.34 26,278 -0.05(-0.14%)
May 26, 2023 35.71 36.43 35.69 36.39 20,762 +0.57(+1.59%)
May 25, 2023 35.62 36.24 35.28 35.82 35,449 +0.13(+0.36%)
May 24, 2023 36.37 36.37 35.47 35.69 32,510 -0.72(-1.98%)
May 23, 2023 35.96 36.49 35.61 36.41 43,211 +0.49(+1.36%)
May 22, 2023 35.79 36.07 35.58 35.92 35,174 +0.15(+0.42%)
May 19, 2023 36.21 36.21 35.27 35.77 40,083 +0.14(+0.39%)
May 18, 2023 35.08 35.65 34.39 35.63 122,222 +0.69(+1.97%)
May 17, 2023 34.03 35.27 34.03 34.94 47,837 +0.68(+1.98%)
May 16, 2023 34.17 34.69 33.85 34.26 48,061 -0.15(-0.44%)
May 15, 2023 34.22 34.78 33.93 34.41 19,969 +0.24(+0.70%)
May 12, 2023 34.13 34.45 33.91 34.17 22,344 +0.29(+0.85%)
May 11, 2023 34.25 34.25 33.63 33.88 35,098 -0.71(-2.05%)
May 10, 2023 35.56 35.56 34.16 34.59 36,292 -0.61(-1.73%)
May 09, 2023 34.75 35.18 34.16 35.20 28,858 +0.46(+1.32%)
May 08, 2023 34.67 34.85 34.12 34.74 35,943 +0.00(+0.00%)
May 05, 2023 35.20 35.47 34.60 34.74 29,252 +0.16(+0.46%)
May 04, 2023 37.42 37.42 34.14 34.58 41,106 -1.20(-3.35%)
May 03, 2023 35.44 37.09 35.44 35.78 57,417 +0.67(+1.91%)
May 02, 2023 35.00 35.75 34.46 35.11 107,228 -0.24(-0.68%)
May 01, 2023 34.33 35.55 34.33 35.35 36,141 +0.99(+2.88%)
Apr 28, 2023 33.83 34.74 33.76 34.36 35,282 +0.28(+0.82%)
Apr 27, 2023 34.01 34.63 33.64 34.08 40,112 +0.36(+1.07%)
Apr 26, 2023 33.86 34.42 33.63 33.72 28,063 -0.45(-1.31%)
Apr 25, 2023 35.08 35.41 34.16 34.17 26,126 -1.37(-3.85%)
Apr 24, 2023 35.49 36.14 35.34 35.54 37,407 -0.10(-0.28%)
Apr 21, 2023 35.83 36.04 35.16 35.64 54,850 -0.20(-0.56%)
Apr 20, 2023 35.49 36.19 35.49 35.84 19,532 -0.15(-0.42%)
Apr 19, 2023 36.65 36.84 35.33 35.99 35,302 -0.80(-2.17%)
Apr 18, 2023 36.60 37.13 36.45 36.78 50,852 +0.18(+0.49%)
Apr 17, 2023 36.59 36.78 36.43 36.60 26,454 +0.05(+0.14%)
Apr 14, 2023 36.52 36.99 36.31 36.55 44,092 +0.13(+0.37%)
Apr 13, 2023 36.90 36.90 36.04 36.42 75,001 -0.36(-0.99%)
Apr 12, 2023 36.74 37.86 36.70 36.78 34,614 +1.10(+3.08%)
Apr 11, 2023 35.97 36.37 35.50 35.69 27,767 -0.10(-0.28%)
Apr 10, 2023 34.45 35.92 34.45 35.79 40,232 +1.12(+3.22%)
Apr 06, 2023 34.83 35.32 34.47 34.67 33,886 -0.04(-0.11%)
Apr 05, 2023 36.02 36.84 34.62 34.71 64,053 -1.53(-4.21%)
Apr 04, 2023 38.54 38.68 36.15 36.23 41,394 -2.16(-5.62%)
Apr 03, 2023 38.77 38.77 37.53 38.39 69,329 -0.19(-0.49%)
Mar 31, 2023 38.23 38.85 38.11 38.58 118,968 +0.76(+2.01%)
Mar 30, 2023 37.85 38.28 37.59 37.82 24,266 +0.45(+1.20%)
Mar 29, 2023 37.62 37.99 36.81 37.37 45,110 +0.12(+0.32%)
Mar 28, 2023 37.28 37.77 36.93 37.25 129,737 -0.16(-0.43%)
Mar 27, 2023 37.92 37.96 37.27 37.41 35,026 +0.20(+0.54%)
Mar 24, 2023 36.08 37.29 36.04 37.21 36,235 +0.50(+1.36%)
Mar 23, 2023 37.35 37.75 36.35 36.71 51,366 -0.44(-1.18%)
Mar 22, 2023 36.60 38.43 36.21 37.15 28,321 -1.28(-3.32%)
Mar 21, 2023 38.46 39.09 38.19 38.43 34,690 +0.90(+2.41%)
Mar 20, 2023 36.64 38.27 36.49 37.53 63,001 +1.05(+2.87%)
Mar 17, 2023 37.06 37.06 36.04 36.48 82,337 -1.01(-2.69%)
Mar 16, 2023 36.26 37.60 35.26 37.49 125,347 +0.84(+2.29%)
Mar 15, 2023 37.47 37.52 36.30 36.65 74,746 -2.12(-5.48%)
Mar 14, 2023 38.23 39.15 37.53 38.77 57,618 +1.74(+4.69%)
Mar 13, 2023 38.00 38.89 36.64 37.04 242,403 -1.88(-4.82%)
Mar 10, 2023 39.29 40.24 38.56 38.91 68,469 -0.35(-0.89%)
Mar 09, 2023 41.93 41.93 39.24 39.26 81,682 -1.75(-4.26%)
Mar 08, 2023 42.98 43.92 40.41 41.01 92,544 -2.05(-4.75%)
Mar 07, 2023 42.45 43.36 41.17 43.05 50,270 +0.76(+1.79%)
Mar 06, 2023 43.92 44.08 40.34 42.30 120,828 -2.47(-5.53%)
Mar 03, 2023 43.99 44.77 43.70 44.77 79,371 +0.96(+2.19%)
Mar 02, 2023 42.87 43.88 42.76 43.81 50,535 +0.71(+1.64%)
Mar 01, 2023 43.11 43.54 42.80 43.10 50,044 +0.05(+0.12%)
Feb 28, 2023 41.46 44.01 41.46 43.05 78,315 +1.45(+3.48%)
Feb 27, 2023 41.16 41.73 41.08 41.61 49,169 +0.71(+1.73%)
Feb 24, 2023 40.52 41.02 39.91 40.90 47,799 -0.45(-1.09%)
Feb 23, 2023 40.97 42.03 40.71 41.35 36,094 +0.69(+1.71%)
Feb 22, 2023 40.41 41.03 40.05 40.65 46,530 +0.36(+0.90%)
Feb 21, 2023 42.03 42.03 39.55 40.29 56,819 -1.97(-4.65%)
Feb 17, 2023 41.14 42.75 40.95 42.26 68,894 +1.32(+3.22%)
Feb 16, 2023 39.35 41.83 39.35 40.94 101,525 +1.04(+2.60%)
Feb 15, 2023 40.11 40.55 39.43 39.90 242,282 -0.36(-0.89%)
Feb 14, 2023 40.59 40.90 39.83 40.26 55,944 -0.55(-1.34%)
Feb 13, 2023 40.40 41.55 39.75 40.81 58,714 +0.41(+1.01%)
Feb 10, 2023 40.35 40.75 40.05 40.40 62,504 -0.03(-0.07%)
Feb 09, 2023 42.05 42.37 40.42 40.43 33,119 -1.25(-2.99%)
Feb 08, 2023 40.57 41.83 40.57 41.68 33,891 +0.23(+0.55%)
Feb 07, 2023 40.24 41.60 39.66 41.45 65,809 +1.25(+3.10%)
Feb 06, 2023 41.14 41.17 38.32 40.20 95,059 -1.03(-2.49%)
Feb 03, 2023 41.82 42.26 41.08 41.23 89,323 -1.04(-2.45%)
Feb 02, 2023 40.15 42.37 39.64 42.27 156,951 +2.11(+5.27%)
Feb 01, 2023 40.73 40.85 39.60 40.15 172,963 -0.39(-0.96%)
Jan 31, 2023 38.47 40.58 38.47 40.54 51,756 +2.24(+5.86%)
Jan 30, 2023 38.77 39.15 38.30 38.30 33,254 -0.69(-1.77%)
Jan 27, 2023 38.45 39.45 38.45 38.98 11,469 +0.45(+1.16%)
Jan 26, 2023 39.28 39.30 38.34 38.54 21,139 -0.42(-1.08%)
Jan 25, 2023 38.68 39.02 37.97 38.95 28,637 -0.44(-1.11%)
Jan 24, 2023 39.68 40.31 39.32 39.39 28,270 -0.60(-1.50%)
Jan 23, 2023 38.98 39.99 38.76 39.99 39,628 +1.01(+2.58%)
Jan 20, 2023 39.49 39.63 38.64 38.98 42,288 -0.18(-0.46%)
Jan 19, 2023 38.94 39.32 38.04 39.16 27,511 -0.09(-0.23%)
Jan 18, 2023 39.82 39.86 39.06 39.25 34,863 -0.30(-0.76%)
Jan 17, 2023 39.98 40.40 39.48 39.55 47,598 -0.55(-1.37%)
Jan 13, 2023 39.15 40.34 38.95 40.10 29,871 +0.45(+1.13%)
Jan 12, 2023 39.73 39.83 39.10 39.65 62,783 +0.07(+0.18%)
Jan 11, 2023 38.70 39.70 37.99 39.58 71,336 +0.99(+2.56%)
Jan 10, 2023 37.12 38.64 36.98 38.59 61,256 +1.57(+4.23%)
Jan 09, 2023 37.94 38.29 36.97 37.03 48,729 -0.85(-2.24%)
Jan 06, 2023 36.58 38.05 36.35 37.88 46,722 +1.75(+4.83%)
Jan 05, 2023 35.64 36.14 35.28 36.13 45,100 +0.10(+0.28%)
Jan 04, 2023 35.44 36.12 34.75 36.03 37,534 +1.18(+3.38%)
Jan 03, 2023 34.92 35.32 34.43 34.85 62,350 +0.13(+0.37%)
Dec 30, 2022 34.54 35.32 34.17 34.72 36,087 -0.12(-0.34%)
Dec 29, 2022 33.80 34.93 33.64 34.84 65,020 +1.37(+4.08%)
Dec 28, 2022 34.52 35.30 33.48 33.48 37,060 -1.04(-3.01%)
Dec 27, 2022 33.28 34.66 32.61 34.52 61,024 +1.34(+4.03%)
Dec 23, 2022 32.43 33.55 32.43 33.18 72,521 +0.72(+2.21%)
Dec 22, 2022 32.73 32.73 31.37 32.46 60,488 -0.70(-2.11%)
Dec 21, 2022 33.27 33.74 33.03 33.16 68,528 +0.10(+0.30%)
Dec 20, 2022 32.87 33.72 32.72 33.06 67,321 -0.02(-0.06%)
Dec 19, 2022 33.82 33.82 32.77 33.08 37,866 -0.82(-2.41%)
Dec 16, 2022 33.67 34.43 33.00 33.90 165,685 -0.40(-1.16%)
Dec 15, 2022 37.38 37.38 34.13 34.30 66,180 -3.36(-8.93%)
Dec 14, 2022 36.81 37.97 36.81 37.66 96,179 +0.78(+2.11%)
Dec 13, 2022 37.09 37.17 35.91 36.88 177,122 +1.21(+3.38%)
Dec 12, 2022 34.33 35.96 34.33 35.67 54,520 +1.36(+3.95%)
Dec 09, 2022 35.88 36.00 34.31 34.32 43,448 -1.55(-4.31%)
Dec 08, 2022 36.10 36.39 35.51 35.86 35,360 +0.05(+0.14%)
Dec 07, 2022 35.46 36.13 35.46 35.81 25,948 +0.27(+0.76%)
Dec 06, 2022 36.32 36.88 35.33 35.54 64,099 -0.67(-1.85%)
Dec 05, 2022 36.54 37.22 36.14 36.21 40,214 -0.31(-0.85%)
Dec 02, 2022 36.04 36.94 35.80 36.52 29,908 -0.25(-0.68%)
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.