Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 6.795 6.880 6.740 6.740 7,625 -0.01(-0.15%)
Jan 30, 2013 6.720 6.800 6.700 6.750 10,728 +0.05(+0.75%)
Jan 29, 2013 6.680 6.700 6.650 6.700 1,236 -0.10(-1.47%)
Jan 25, 2013 6.740 6.800 6.800 6.800 11,800 +0.05(+0.74%)
Jan 24, 2013 6.750 6.750 6.750 6.750 800 +0.07(+1.05%)
Jan 23, 2013 6.850 6.850 6.655 6.680 9,800 -0.12(-1.82%)
Jan 22, 2013 6.770 6.804 6.650 6.804 3,220 +0.07(+1.10%)
Jan 18, 2013 6.730 6.730 6.730 6.730 1,588 -0.05(-0.74%)
Jan 17, 2013 6.789 6.789 6.780 6.780 600 -0.06(-0.88%)
Jan 16, 2013 6.670 6.850 6.670 6.840 4,500 +0.04(+0.59%)
Jan 15, 2013 6.660 6.800 6.600 6.800 17,642 +0.19(+2.86%)
Jan 14, 2013 6.750 6.850 6.611 6.611 8,014 -0.09(-1.33%)
Jan 11, 2013 6.650 6.700 6.630 6.700 1,700 +0.00(+0.00%)
Jan 10, 2013 6.530 6.700 6.530 6.700 10,700 -0.04(-0.59%)
Jan 09, 2013 6.750 6.750 6.522 6.740 1,170 +0.06(+0.90%)
Jan 08, 2013 6.660 6.700 6.660 6.680 2,185 -0.01(-0.15%)
Jan 07, 2013 6.690 6.690 6.690 6.690 400 +0.01(+0.15%)
Jan 04, 2013 6.730 6.730 6.500 6.680 5,385 -0.07(-1.04%)
Jan 03, 2013 6.750 6.750 6.500 6.750 1,866 +0.05(+0.75%)
Jan 02, 2013 6.600 6.700 6.600 6.700 3,887 +0.10(+1.52%)
Dec 31, 2012 6.570 6.650 6.500 6.600 2,171 +0.06(+0.89%)
Dec 28, 2012 6.560 6.650 6.520 6.542 2,501 +0.03(+0.52%)
Dec 27, 2012 6.500 6.508 6.500 6.508 1,224 -0.09(-1.39%)
Dec 26, 2012 6.600 6.650 6.600 6.600 11,732 +0.02(+0.30%)
Dec 21, 2012 6.510 6.580 6.580 6.580 1,100 +0.04(+0.61%)
Dec 20, 2012 6.540 6.540 6.540 6.540 1,000 +0.00(+0.00%)
Dec 19, 2012 6.590 6.600 6.540 6.540 5,540 +0.04(+0.62%)
Dec 18, 2012 6.510 6.510 6.500 6.500 1,944 +0.00(+0.00%)
Dec 17, 2012 6.520 6.520 6.500 6.500 3,654 -0.12(-1.81%)
Dec 14, 2012 6.548 6.620 6.548 6.620 400 +0.07(+1.07%)
Dec 13, 2012 6.550 6.550 6.550 6.550 1,354 -0.04(-0.61%)
Dec 12, 2012 6.500 6.640 6.500 6.590 4,600 +0.09(+1.38%)
Dec 11, 2012 6.500 6.500 6.500 6.500 1,650 +0.00(+0.00%)
Dec 10, 2012 6.500 6.500 6.450 6.500 5,658 +0.01(+0.15%)
Dec 07, 2012 6.500 6.540 6.470 6.490 700 -0.07(-1.07%)
Dec 06, 2012 6.510 6.640 6.400 6.560 893 +0.01(+0.15%)
Dec 05, 2012 6.540 6.570 6.500 6.550 8,168 +0.02(+0.31%)
Dec 04, 2012 6.600 6.630 6.520 6.530 5,254 -0.10(-1.51%)
Nov 30, 2012 6.590 6.630 6.440 6.630 1,100 +0.02(+0.30%)
Nov 29, 2012 6.630 6.650 6.430 6.610 3,487 -0.06(-0.90%)
Nov 28, 2012 6.500 6.670 6.450 6.670 900 +0.27(+4.22%)
Nov 27, 2012 6.410 6.450 6.400 6.400 3,400 -0.10(-1.54%)
Nov 26, 2012 6.560 6.720 6.450 6.500 7,140 +0.00(+0.00%)
Nov 23, 2012 6.550 6.550 6.470 6.500 3,877 +0.00(+0.00%)
Nov 21, 2012 6.500 6.500 6.410 6.500 7,197 -0.01(-0.15%)
Nov 20, 2012 6.410 6.550 6.400 6.510 900 +0.01(+0.15%)
Nov 19, 2012 6.560 6.560 6.500 6.500 14,070 +0.00(+0.00%)
Nov 16, 2012 6.450 6.500 6.420 6.500 5,697 +0.05(+0.78%)
Nov 15, 2012 6.400 6.450 6.400 6.450 400 -0.05(-0.77%)
Nov 14, 2012 6.500 6.500 6.500 6.500 100 +0.10(+1.56%)
Nov 13, 2012 6.400 6.400 6.400 6.400 800 -0.10(-1.54%)
Nov 12, 2012 6.430 6.500 6.300 6.500 6,681 +0.22(+3.50%)
Nov 09, 2012 6.500 6.500 6.280 6.280 5,572 -0.22(-3.38%)
Nov 08, 2012 6.500 6.500 6.450 6.500 55,285 +0.00(+0.00%)
Nov 07, 2012 6.510 6.600 6.500 6.500 19,192 -0.21(-3.13%)
Nov 06, 2012 6.300 6.710 6.300 6.710 8,626 +0.09(+1.36%)
Nov 05, 2012 6.500 6.620 6.300 6.620 45,049 +0.12(+1.85%)
Nov 02, 2012 6.360 6.500 6.260 6.500 69,805 +0.10(+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.