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, 2013 4.306 4.360 4.271 4.271 12,032 -0.01(-0.15%)
Jan 30, 2013 4.258 4.309 4.246 4.277 16,929 +0.03(+0.75%)
Jan 29, 2013 4.233 4.246 4.214 4.246 1,950 -0.06(-1.47%)
Jan 25, 2013 4.271 4.309 4.309 4.309 18,621 +0.03(+0.74%)
Jan 24, 2013 4.277 4.277 4.277 4.277 1,262 +0.04(+1.05%)
Jan 23, 2013 4.341 4.341 4.217 4.233 15,465 -0.08(-1.82%)
Jan 22, 2013 4.290 4.312 4.214 4.312 5,081 +0.05(+1.10%)
Jan 18, 2013 4.265 4.265 4.265 4.265 2,506 -0.03(-0.74%)
Jan 17, 2013 4.302 4.302 4.296 4.296 946 -0.04(-0.88%)
Jan 16, 2013 4.227 4.341 4.227 4.334 7,101 +0.03(+0.59%)
Jan 15, 2013 4.220 4.309 4.182 4.309 27,840 +0.12(+2.86%)
Jan 14, 2013 4.277 4.341 4.189 4.189 12,646 -0.06(-1.33%)
Jan 11, 2013 4.214 4.246 4.201 4.246 2,682 +0.00(+0.00%)
Jan 10, 2013 4.138 4.246 4.138 4.246 16,885 -0.03(-0.59%)
Jan 09, 2013 4.277 4.277 4.133 4.271 1,846 +0.04(+0.90%)
Jan 08, 2013 4.220 4.246 4.220 4.233 3,448 -0.01(-0.15%)
Jan 07, 2013 4.239 4.239 4.239 4.239 631 +0.01(+0.15%)
Jan 04, 2013 4.265 4.265 4.119 4.233 8,498 -0.04(-1.04%)
Jan 03, 2013 4.277 4.277 4.119 4.277 2,944 +0.03(+0.75%)
Jan 02, 2013 4.182 4.246 4.182 4.246 6,134 +0.06(+1.52%)
Dec 31, 2012 4.163 4.214 4.119 4.182 3,426 +0.04(+0.89%)
Dec 28, 2012 4.157 4.214 4.132 4.146 3,946 +0.02(+0.52%)
Dec 27, 2012 4.119 4.124 4.119 4.124 1,931 -0.06(-1.39%)
Dec 26, 2012 4.182 4.214 4.182 4.182 18,514 +0.01(+0.30%)
Dec 21, 2012 4.125 4.170 4.170 4.170 1,735 +0.03(+0.61%)
Dec 20, 2012 4.144 4.144 4.144 4.144 1,578 +0.00(+0.00%)
Dec 19, 2012 4.176 4.182 4.144 4.144 8,742 +0.03(+0.62%)
Dec 18, 2012 4.125 4.125 4.119 4.119 3,067 +0.00(+0.00%)
Dec 17, 2012 4.132 4.132 4.119 4.119 5,766 -0.08(-1.81%)
Dec 14, 2012 4.149 4.195 4.149 4.195 631 +0.04(+1.07%)
Dec 13, 2012 4.151 4.151 4.151 4.151 2,136 -0.03(-0.61%)
Dec 12, 2012 4.119 4.208 4.119 4.176 7,259 +0.06(+1.38%)
Dec 11, 2012 4.119 4.119 4.119 4.119 2,603 +0.00(+0.00%)
Dec 10, 2012 4.119 4.119 4.087 4.119 8,928 +0.01(+0.15%)
Dec 07, 2012 4.119 4.144 4.100 4.113 1,104 -0.04(-1.07%)
Dec 06, 2012 4.125 4.208 4.056 4.157 1,409 +0.01(+0.15%)
Dec 05, 2012 4.144 4.163 4.119 4.151 12,889 +0.01(+0.31%)
Dec 04, 2012 4.182 4.201 4.132 4.138 8,291 -0.06(-1.51%)
Nov 30, 2012 4.176 4.201 4.081 4.201 1,735 +0.01(+0.30%)
Nov 29, 2012 4.201 4.214 4.075 4.189 5,502 -0.04(-0.90%)
Nov 28, 2012 4.119 4.227 4.087 4.227 1,420 +0.17(+4.22%)
Nov 27, 2012 4.062 4.087 4.056 4.056 5,365 -0.06(-1.54%)
Nov 26, 2012 4.157 4.258 4.087 4.119 11,267 +0.00(+0.00%)
Nov 23, 2012 4.151 4.151 4.100 4.119 6,118 +0.00(+0.00%)
Nov 21, 2012 4.119 4.119 4.062 4.119 11,357 -0.01(-0.15%)
Nov 20, 2012 4.062 4.151 4.056 4.125 1,420 +0.01(+0.15%)
Nov 19, 2012 4.157 4.157 4.119 4.119 22,203 +0.00(+0.00%)
Nov 16, 2012 4.087 4.119 4.068 4.119 8,990 +0.03(+0.78%)
Nov 15, 2012 4.056 4.087 4.056 4.087 631 -0.03(-0.77%)
Nov 14, 2012 4.119 4.119 4.119 4.119 157 +0.06(+1.56%)
Nov 13, 2012 4.056 4.056 4.056 4.056 1,262 -0.06(-1.54%)
Nov 12, 2012 4.075 4.119 3.992 4.119 10,543 +0.14(+3.50%)
Nov 09, 2012 4.119 4.119 3.979 3.979 8,793 -0.14(-3.38%)
Nov 08, 2012 4.119 4.119 4.087 4.119 87,244 +0.00(+0.00%)
Nov 07, 2012 4.125 4.182 4.119 4.119 30,286 -0.12(-2.77%)
Nov 06, 2012 3.977 4.236 3.977 4.236 13,663 +0.06(+1.36%)
Nov 05, 2012 4.104 4.179 3.977 4.179 71,357 +0.08(+1.85%)
Nov 02, 2012 4.015 4.104 3.952 4.104 110,570 +0.06(+1.56%)
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.