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 (%)
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%)
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.