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 31, 2012 3.835 3.835 3.801 3.801 880 -0.04(-1.17%)
Aug 30, 2012 3.838 3.845 3.801 3.845 3,643 -0.01(-0.31%)
Aug 29, 2012 3.819 3.870 3.813 3.857 3,167 +0.07(+1.83%)
Aug 27, 2012 3.832 3.883 3.788 3.788 3,803 +0.00(+0.00%)
Aug 24, 2012 3.914 3.914 3.788 3.788 2,092 -0.06(-1.64%)
Aug 23, 2012 3.838 3.856 3.838 3.851 10,750 +0.01(+0.33%)
Aug 22, 2012 3.832 3.838 3.788 3.838 31,182 +0.00(+0.00%)
Aug 21, 2012 3.832 3.920 3.832 3.838 475 +0.01(+0.33%)
Aug 20, 2012 3.889 3.889 3.826 3.826 1,108 -0.09(-2.26%)
Aug 17, 2012 3.861 3.914 3.861 3.914 1,425 +0.00(+0.00%)
Aug 16, 2012 3.794 3.914 3.794 3.914 8,827 +0.06(+1.64%)
Aug 15, 2012 3.851 3.852 3.851 3.851 3,326 +0.00(+0.00%)
Aug 14, 2012 3.763 3.851 3.763 3.851 4,042 -0.00(-0.00%)
Aug 13, 2012 3.851 3.907 3.851 3.851 1,135 +0.00(+0.00%)
Aug 10, 2012 3.788 3.851 3.788 3.851 3,484 -0.06(-1.44%)
Aug 09, 2012 3.756 3.907 3.756 3.907 3,959 +0.13(+3.41%)
Aug 08, 2012 3.778 3.778 3.778 3.778 2,147 -0.06(-1.46%)
Aug 07, 2012 3.804 3.834 3.728 3.834 26,221 +0.06(+1.65%)
Aug 06, 2012 3.741 3.772 3.709 3.772 14,628 +0.06(+1.69%)
Aug 03, 2012 3.728 3.760 3.678 3.709 44,106 -0.03(-0.82%)
Aug 02, 2012 3.621 3.747 3.584 3.740 76,223 +0.13(+3.46%)
Aug 01, 2012 3.606 3.615 3.606 3.615 9,384 -0.09(-2.54%)
Jul 31, 2012 3.678 3.709 3.678 3.709 3,648 +0.07(+1.93%)
Jul 30, 2012 3.659 3.659 3.639 3.639 5,099 -0.01(-0.20%)
Jul 27, 2012 3.670 3.684 3.643 3.646 19,725 -0.06(-1.69%)
Jul 26, 2012 3.709 3.709 3.709 3.709 3,022 -0.01(-0.17%)
Jul 25, 2012 3.709 3.772 3.602 3.716 45,360 -0.05(-1.34%)
Jul 24, 2012 3.772 3.772 3.621 3.766 6,362 -0.01(-0.17%)
Jul 23, 2012 3.772 3.772 3.772 3.772 4,294 +0.00(+0.00%)
Jul 20, 2012 3.772 3.772 3.772 3.772 3,817 +0.00(+0.00%)
Jul 19, 2012 3.772 3.772 3.772 3.772 2,584 -0.00(-0.10%)
Jul 18, 2012 3.766 3.791 3.766 3.776 1,040 +0.00(+0.10%)
Jul 17, 2012 3.791 3.791 3.772 3.772 2,544 +0.00(+0.00%)
Jul 16, 2012 3.797 3.797 3.772 3.772 1,113 +0.00(+0.00%)
Jul 13, 2012 3.766 3.778 3.766 3.772 3,348 +0.03(+0.84%)
Jul 12, 2012 3.742 3.742 3.741 3.741 1,749 -0.01(-0.17%)
Jul 11, 2012 3.797 3.797 3.734 3.747 19,892 -0.06(-1.65%)
Jul 10, 2012 3.772 3.810 3.760 3.810 19,087 +0.04(+1.00%)
Jul 09, 2012 3.772 3.778 3.747 3.772 16,682 +0.03(+0.67%)
Jul 06, 2012 3.772 3.785 3.741 3.747 3,340 -0.03(-0.83%)
Jul 05, 2012 3.785 3.785 3.778 3.778 994 +0.01(+0.33%)
Jul 03, 2012 3.791 3.917 3.766 3.766 26,224 -0.01(-0.17%)
Jul 02, 2012 3.741 3.776 3.741 3.772 5,584 +0.00(+0.00%)
Jun 29, 2012 3.741 3.778 3.659 3.772 43,049 +0.00(+0.00%)
Jun 28, 2012 3.772 3.785 3.766 3.772 47,404 +0.01(+0.33%)
Jun 27, 2012 3.747 3.835 3.741 3.760 17,496 -0.01(-0.33%)
Jun 26, 2012 3.822 3.822 3.772 3.772 2,476 -0.04(-0.99%)
Jun 25, 2012 3.772 3.898 3.772 3.810 1,294 +0.07(+1.85%)
Jun 22, 2012 3.772 3.891 3.678 3.741 5,885 -0.14(-3.71%)
Jun 20, 2012 3.885 3.885 3.885 3.885 0 +0.02(+0.63%)
Jun 19, 2012 3.879 3.879 3.772 3.860 7,292 -0.04(-0.96%)
Jun 18, 2012 3.835 3.898 3.772 3.898 3,747 +0.09(+2.30%)
Jun 15, 2012 3.797 3.885 3.797 3.810 7,402 -0.03(-0.66%)
Jun 14, 2012 3.734 3.848 3.734 3.835 16,442 +0.04(+0.99%)
Jun 12, 2012 3.766 3.797 3.797 3.797 7,953 +0.03(+0.83%)
Jun 11, 2012 3.760 3.804 3.760 3.766 3,737 +0.07(+1.87%)
Jun 08, 2012 3.753 3.778 3.697 3.697 9,066 -0.07(-1.84%)
Jun 07, 2012 3.741 3.778 3.590 3.766 34,441 +0.06(+1.53%)
Jun 06, 2012 3.734 3.741 3.634 3.709 6,521 +0.00(+0.00%)
Jun 05, 2012 3.584 3.741 3.584 3.709 4,224 +0.09(+2.43%)
Jun 04, 2012 3.584 3.634 3.527 3.621 24,862 -0.02(-0.52%)
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.