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, 2003 1.059 1.115 0.9911 1.115 4,035 -0.01(-1.10%)
Jan 30, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Jan 29, 2003 1.183 1.257 0.9292 1.127 16,304 -0.15(-11.65%)
Jan 28, 2003 1.053 1.295 1.053 1.276 2,582 +0.20(+19.07%)
Jan 27, 2003 1.047 1.072 1.034 1.072 2,098 -0.02(-1.70%)
Jan 24, 2003 1.090 1.090 1.090 1.090 8,071 +0.08(+7.98%)
Jan 23, 2003 1.004 1.010 1.004 1.010 1,775 +0.03(+3.16%)
Jan 22, 2003 0.9973 0.9973 0.9787 0.9787 16,789 -0.02(-1.86%)
Jan 21, 2003 1.028 1.047 0.9973 0.9973 3,551 -0.05(-4.73%)
Jan 17, 2003 1.053 1.053 1.047 1.047 5,165 -0.01(-0.59%)
Jan 16, 2003 1.059 1.059 1.053 1.053 4,520 -0.07(-6.08%)
Jan 15, 2003 1.090 1.127 1.090 1.121 2,905 +0.06(+5.85%)
Jan 14, 2003 1.065 1.084 1.059 1.059 1,452 +0.01(+0.59%)
Jan 13, 2003 1.053 1.053 1.053 1.053 807 -0.01(-0.59%)
Jan 10, 2003 1.065 1.065 1.059 1.059 1,130 -0.01(-1.16%)
Jan 09, 2003 1.072 1.072 1.072 1.072 0 +0.00(+0.00%)
Jan 08, 2003 1.072 1.072 1.072 1.072 484 +0.01(+1.17%)
Jan 07, 2003 1.065 1.072 1.059 1.059 1,291 -0.04(-3.39%)
Jan 06, 2003 1.065 1.096 1.059 1.096 5,004 +0.03(+2.91%)
Jan 03, 2003 1.053 1.065 1.053 1.065 4,358 +0.00(+0.00%)
Jan 02, 2003 1.096 1.096 1.059 1.065 2,744 -0.03(-2.82%)
Dec 31, 2002 1.115 1.158 1.053 1.096 29,219 +0.00(+0.00%)
Dec 30, 2002 1.090 1.115 1.059 1.096 24,376 -0.04(-3.65%)
Dec 27, 2002 1.208 1.208 1.084 1.138 26,313 -0.07(-5.79%)
Dec 26, 2002 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Dec 24, 2002 1.208 1.208 1.208 1.208 807 +0.06(+5.41%)
Dec 23, 2002 1.245 1.245 1.146 1.146 6,134 -0.09(-7.50%)
Dec 20, 2002 1.245 1.245 1.239 1.239 5,004 +0.00(+0.00%)
Dec 19, 2002 1.251 1.251 1.239 1.239 1,937 -0.01(-0.99%)
Dec 18, 2002 1.282 1.282 1.251 1.251 5,488 -0.08(-6.05%)
Dec 17, 2002 1.301 1.332 1.295 1.332 23,569 +0.08(+6.44%)
Dec 16, 2002 1.251 1.251 1.251 1.251 5,004 -0.02(-1.46%)
Dec 13, 2002 1.282 1.288 1.270 1.270 8,233 -0.01(-0.97%)
Dec 12, 2002 1.282 1.282 1.282 1.282 161 -0.04(-3.27%)
Dec 11, 2002 1.208 1.326 1.127 1.326 12,914 +0.06(+4.39%)
Dec 10, 2002 1.295 1.295 1.270 1.270 5,327 -0.02(-1.44%)
Dec 09, 2002 1.288 1.288 1.288 1.288 4,843 -0.04(-3.26%)
Dec 06, 2002 1.295 1.332 1.295 1.332 6,618 +0.02(+1.41%)
Dec 05, 2002 1.313 1.319 1.313 1.313 2,098 -0.02(-1.40%)
Dec 04, 2002 1.394 1.394 1.288 1.332 12,753 -0.03(-2.27%)
Dec 03, 2002 1.363 1.363 1.363 1.363 1,291 -0.06(-4.35%)
Dec 02, 2002 1.443 1.536 1.425 1.425 4,843 +0.03(+2.22%)
Nov 27, 2002 1.456 1.456 1.394 1.394 8,071 +0.00(+0.00%)
Nov 26, 2002 1.239 1.419 1.239 1.394 15,820 +0.03(+2.32%)
Nov 25, 2002 1.307 1.362 1.233 1.362 23,246 +0.06(+4.71%)
Nov 22, 2002 1.301 1.301 1.301 1.301 968 -0.01(-0.94%)
Nov 21, 2002 1.313 1.313 1.313 1.313 1,614 +0.01(+0.47%)
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.