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 (%)
Apr 30, 2007 3.717 3.779 3.636 3.748 16,950 -0.05(-1.23%)
Apr 27, 2007 3.847 3.878 3.766 3.794 13,722 -0.10(-2.46%)
Apr 26, 2007 3.909 3.921 3.772 3.890 14,440 -0.01(-0.32%)
Apr 25, 2007 3.841 3.902 3.679 3.902 14,474 +0.04(+0.96%)
Apr 24, 2007 3.611 3.865 3.599 3.865 13,368 +0.23(+6.30%)
Apr 23, 2007 3.779 3.865 3.611 3.636 11,754 -0.24(-6.08%)
Apr 20, 2007 3.642 3.958 3.562 3.872 20,993 +0.09(+2.29%)
Apr 19, 2007 3.797 3.958 3.785 3.785 8,717 -0.11(-2.71%)
Apr 18, 2007 3.847 3.890 3.574 3.890 46,091 -0.02(-0.48%)
Apr 17, 2007 3.841 3.958 3.779 3.909 12,771 +0.04(+1.12%)
Apr 16, 2007 3.748 3.872 3.717 3.865 17,824 -0.01(-0.16%)
Apr 13, 2007 3.872 3.872 3.729 3.872 15,810 -0.07(-1.73%)
Apr 12, 2007 3.933 3.964 3.822 3.940 11,363 +0.01(+0.32%)
Apr 11, 2007 3.971 3.995 3.847 3.927 7,910 -0.04(-0.94%)
Apr 10, 2007 3.958 3.983 3.856 3.964 16,466 +0.01(+0.16%)
Apr 09, 2007 3.989 3.989 3.878 3.958 11,260 -0.03(-0.78%)
Apr 05, 2007 3.853 3.989 3.853 3.989 20,624 +0.10(+2.55%)
Apr 04, 2007 3.859 3.902 3.661 3.890 15,434 -0.01(-0.16%)
Apr 03, 2007 3.872 3.896 3.779 3.896 5,201 +0.08(+2.11%)
Apr 02, 2007 3.902 3.902 3.816 3.816 13,362 -0.14(-3.45%)
Mar 30, 2007 3.853 3.995 3.828 3.952 6,697 +0.07(+1.75%)
Mar 29, 2007 3.797 3.927 3.667 3.884 6,801 +0.09(+2.45%)
Mar 28, 2007 3.698 3.810 3.673 3.791 2,421 -0.03(-0.81%)
Mar 27, 2007 3.909 3.909 3.754 3.822 10,008 -0.09(-2.22%)
Mar 26, 2007 3.704 3.983 3.698 3.909 5,004 -0.09(-2.32%)
Mar 23, 2007 3.847 4.026 3.847 4.002 8,086 +0.20(+5.21%)
Mar 22, 2007 3.822 3.853 3.679 3.803 12,188 -0.05(-1.29%)
Mar 21, 2007 3.686 3.853 3.673 3.853 11,502 +0.06(+1.47%)
Mar 20, 2007 3.673 3.865 3.661 3.797 12,640 +0.02(+0.49%)
Mar 19, 2007 3.679 3.779 3.549 3.779 10,808 +0.10(+2.69%)
Mar 16, 2007 3.487 3.679 3.487 3.679 10,065 +0.06(+1.54%)
Mar 15, 2007 3.494 3.624 3.345 3.624 27,017 +0.09(+2.63%)
Mar 14, 2007 3.531 3.562 3.475 3.531 15,497 +0.00(+0.00%)
Mar 13, 2007 3.611 3.562 3.531 3.531 9,979 -0.08(-2.23%)
Mar 12, 2007 3.661 3.671 3.568 3.611 4,736 -0.04(-1.19%)
Mar 09, 2007 3.760 3.766 3.531 3.655 34,818 -0.06(-1.50%)
Mar 08, 2007 3.625 3.754 3.611 3.711 16,821 +0.00(+0.00%)
Mar 07, 2007 3.593 3.766 3.456 3.710 22,412 +0.07(+1.87%)
Mar 06, 2007 3.469 3.655 3.469 3.642 48,038 +0.16(+4.63%)
Mar 05, 2007 3.469 3.500 3.370 3.481 22,673 -0.13(-3.60%)
Mar 02, 2007 3.624 3.710 3.543 3.611 16,122 -0.05(-1.35%)
Mar 01, 2007 3.717 3.717 3.407 3.661 98,465 -0.06(-1.50%)
Feb 28, 2007 3.655 3.717 3.110 3.717 119,967 +0.05(+1.35%)
Feb 27, 2007 4.082 4.082 3.655 3.667 115,545 -0.48(-11.64%)
Feb 26, 2007 4.472 4.918 4.088 4.150 125,754 -0.28(-6.29%)
Feb 23, 2007 4.373 4.541 4.252 4.429 4,881 +0.15(+3.62%)
Feb 22, 2007 4.367 4.509 4.243 4.274 16,658 -0.12(-2.82%)
Feb 21, 2007 4.249 4.398 4.095 4.398 39,338 +0.05(+1.14%)
Feb 20, 2007 4.113 4.348 4.113 4.348 27,184 +0.20(+4.93%)
Feb 16, 2007 4.033 4.150 4.033 4.144 2,389 +0.12(+2.92%)
Feb 15, 2007 4.138 4.138 4.026 4.026 7,103 -0.14(-3.27%)
Feb 14, 2007 3.878 4.163 3.878 4.163 23,700 +0.32(+8.21%)
Feb 13, 2007 3.748 3.847 3.748 3.847 7,692 +0.09(+2.48%)
Feb 12, 2007 3.828 3.853 3.729 3.754 31,880 -0.09(-2.42%)
Feb 09, 2007 3.964 4.138 3.816 3.847 28,247 -0.24(-5.91%)
Feb 08, 2007 4.336 4.336 4.008 4.088 32,903 -0.24(-5.58%)
Feb 07, 2007 4.181 4.336 4.051 4.330 14,995 +0.13(+3.10%)
Feb 06, 2007 4.318 4.318 4.187 4.200 9,833 -0.04(-0.88%)
Feb 05, 2007 4.119 4.237 4.050 4.237 12,698 +0.09(+2.09%)
Feb 02, 2007 4.299 4.324 4.021 4.150 23,177 -0.18(-4.15%)
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.