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 30, 2004 2.602 2.719 2.602 2.676 35,031 -0.02(-0.69%)
Jan 29, 2004 2.850 2.850 2.515 2.695 48,430 -0.22(-7.45%)
Jan 28, 2004 2.973 2.973 2.589 2.911 28,250 -0.06(-2.08%)
Jan 27, 2004 2.992 3.023 2.973 2.973 18,726 +0.02(+0.84%)
Jan 26, 2004 3.035 3.110 2.949 2.949 15,013 -0.04(-1.45%)
Jan 23, 2004 2.973 2.992 2.887 2.992 15,174 +0.02(+0.63%)
Jan 22, 2004 2.992 2.992 2.905 2.973 71,999 +0.07(+2.35%)
Jan 21, 2004 3.054 3.054 2.837 2.905 199,370 -0.18(-5.82%)
Jan 20, 2004 2.540 3.085 2.540 3.085 92,339 +0.46(+17.73%)
Jan 16, 2004 2.676 2.676 2.540 2.620 80,070 +0.08(+3.17%)
Jan 15, 2004 2.582 2.583 2.527 2.540 9,266 +0.02(+0.99%)
Jan 14, 2004 2.583 2.633 2.515 2.515 50,141 -0.07(-2.87%)
Jan 13, 2004 2.509 2.589 2.509 2.589 21,603 +0.11(+4.50%)
Jan 12, 2004 2.354 2.496 2.354 2.478 16,708 +0.06(+2.30%)
Jan 09, 2004 2.484 2.484 2.354 2.422 32,932 -0.14(-5.35%)
Jan 08, 2004 2.614 2.633 2.552 2.559 22,187 -0.03(-1.17%)
Jan 07, 2004 2.540 2.633 2.447 2.589 34,041 +0.15(+6.33%)
Jan 06, 2004 2.354 2.490 2.342 2.435 372,265 +0.08(+3.45%)
Jan 05, 2004 2.205 2.385 2.205 2.354 8,555 -0.07(-3.06%)
Jan 02, 2004 2.261 2.434 2.261 2.428 5,650 -0.01(-0.25%)
Dec 31, 2003 2.286 2.434 2.286 2.434 10,654 -0.01(-0.51%)
Dec 30, 2003 2.205 2.447 2.205 2.447 3,632 +0.19(+8.52%)
Dec 29, 2003 2.366 2.466 2.205 2.255 20,159 -0.22(-8.77%)
Dec 26, 2003 2.472 2.472 2.472 2.472 0 +0.00(+0.00%)
Dec 24, 2003 2.472 2.478 2.373 2.472 5,246 +0.08(+3.37%)
Dec 23, 2003 2.397 2.397 2.391 2.391 3,422 +0.00(+0.00%)
Dec 22, 2003 2.397 2.397 2.391 2.391 807 -0.03(-1.28%)
Dec 19, 2003 2.385 2.614 2.373 2.422 13,737 +0.07(+2.89%)
Dec 18, 2003 2.490 2.490 2.329 2.354 17,273 -0.13(-5.24%)
Dec 17, 2003 2.391 2.515 2.391 2.484 7,425 -0.01(-0.25%)
Dec 16, 2003 2.391 2.515 2.267 2.490 18,435 +0.10(+4.14%)
Dec 15, 2003 2.416 2.416 2.391 2.391 7,781 +0.00(+0.00%)
Dec 12, 2003 2.478 2.521 2.391 2.391 9,201 -0.05(-2.03%)
Dec 11, 2003 2.478 2.484 2.441 2.441 15,981 -0.04(-1.50%)
Dec 10, 2003 2.422 2.509 2.422 2.478 13,100 +0.01(+0.50%)
Dec 09, 2003 2.496 2.496 2.447 2.465 16,007 -0.09(-3.63%)
Dec 08, 2003 2.546 2.565 2.509 2.558 20,340 +0.06(+2.20%)
Dec 05, 2003 2.673 2.707 2.496 2.503 31,816 -0.17(-6.35%)
Dec 04, 2003 2.602 2.673 2.602 2.673 5,973 +0.03(+1.29%)
Dec 03, 2003 2.639 2.769 2.633 2.639 4,439 +0.00(+0.00%)
Dec 02, 2003 2.695 2.788 2.639 2.639 17,354 -0.06(-2.07%)
Dec 01, 2003 2.676 2.788 2.602 2.695 16,753 -0.07(-2.68%)
Nov 28, 2003 2.713 2.769 2.713 2.769 18,354 +0.04(+1.59%)
Nov 26, 2003 2.620 2.726 2.453 2.726 71,163 +0.11(+4.27%)
Nov 25, 2003 2.682 2.726 2.614 2.614 49,017 -0.04(-1.63%)
Nov 24, 2003 2.540 2.701 2.540 2.657 39,234 +0.20(+8.33%)
Nov 21, 2003 2.465 2.571 2.527 2.453 19,533 -0.01(-0.50%)
Nov 20, 2003 2.379 2.571 2.379 2.465 97,747 +0.11(+4.74%)
Nov 19, 2003 2.533 2.534 2.354 2.354 49,560 +0.00(+0.00%)
Nov 18, 2003 2.379 3.097 2.342 2.354 315,190 -0.02(-1.04%)
Nov 17, 2003 2.354 2.416 2.311 2.379 20,267 -0.01(-0.26%)
Nov 14, 2003 2.434 2.435 2.379 2.385 5,488 -0.06(-2.28%)
Nov 13, 2003 2.441 2.509 2.255 2.441 48,494 +0.00(+0.00%)
Nov 12, 2003 2.354 2.441 2.212 2.441 52,044 +0.12(+5.07%)
Nov 11, 2003 2.224 2.323 2.137 2.323 52,735 +0.10(+4.49%)
Nov 10, 2003 2.069 2.261 2.069 2.223 33,947 +0.20(+9.72%)
Nov 07, 2003 1.982 2.044 1.982 2.026 2,421 +0.03(+1.27%)
Nov 06, 2003 1.964 2.001 1.964 2.001 807 +0.01(+0.28%)
Nov 05, 2003 2.001 2.007 1.970 1.995 5,973 -0.01(-0.59%)
Nov 04, 2003 2.007 2.038 2.007 2.007 4,358 +0.00(+0.00%)
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.