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 (%)
Sep 29, 2006 2.967 2.973 2.967 2.973 807 +0.02(+0.54%)
Sep 28, 2006 3.010 3.010 2.942 2.957 4,208 +0.02(+0.51%)
Sep 27, 2006 2.955 2.973 2.918 2.942 16,627 -0.07(-2.46%)
Sep 26, 2006 2.949 3.017 2.949 3.017 5,916 +0.09(+3.18%)
Sep 25, 2006 2.942 2.980 2.912 2.924 9,298 -0.09(-3.08%)
Sep 22, 2006 3.017 3.017 3.017 3.017 645 -0.01(-0.41%)
Sep 21, 2006 3.035 3.035 2.973 3.029 10,574 -0.09(-2.79%)
Sep 20, 2006 3.010 3.116 3.010 3.116 7,264 +0.13(+4.36%)
Sep 19, 2006 2.911 3.091 2.911 2.986 11,268 +0.00(+0.00%)
Sep 18, 2006 3.048 3.097 2.942 2.986 10,433 -0.12(-3.98%)
Sep 15, 2006 3.072 3.215 3.072 3.110 7,587 -0.02(-0.59%)
Sep 14, 2006 3.165 3.209 3.064 3.128 14,932 -0.03(-0.98%)
Sep 13, 2006 3.097 3.209 3.066 3.159 12,947 +0.06(+2.00%)
Sep 12, 2006 3.059 3.097 3.041 3.097 1,775 +0.06(+2.04%)
Sep 11, 2006 3.097 3.097 3.023 3.035 2,870 -0.01(-0.41%)
Sep 08, 2006 3.141 3.141 3.010 3.048 8,397 -0.04(-1.20%)
Sep 07, 2006 3.147 3.159 3.035 3.085 12,269 +0.00(+0.00%)
Sep 06, 2006 2.998 3.091 2.986 3.085 8,717 +0.15(+5.06%)
Sep 05, 2006 3.066 3.066 2.924 2.936 14,735 -0.07(-2.47%)
Sep 01, 2006 2.918 3.010 2.843 3.010 26,953 +0.12(+4.29%)
Aug 31, 2006 2.899 2.955 2.887 2.887 9,524 +0.04(+1.53%)
Aug 30, 2006 2.924 2.924 2.831 2.843 5,822 -0.06(-2.13%)
Aug 29, 2006 2.837 2.905 2.781 2.905 20,095 +0.04(+1.52%)
Aug 28, 2006 2.849 2.874 2.828 2.862 11,715 +0.04(+1.32%)
Aug 25, 2006 2.818 2.905 2.818 2.825 8,698 -0.02(-0.87%)
Aug 24, 2006 2.874 2.911 2.831 2.849 9,038 -0.02(-0.86%)
Aug 23, 2006 2.880 2.992 2.806 2.874 29,865 -0.07(-2.32%)
Aug 22, 2006 2.949 2.949 2.849 2.942 27,427 +0.00(+0.00%)
Aug 21, 2006 2.973 3.023 2.942 2.942 22,497 +0.00(+0.00%)
Aug 18, 2006 2.973 3.004 2.942 2.942 9,837 +0.00(+0.00%)
Aug 17, 2006 2.986 3.004 2.942 2.942 9,871 -0.01(-0.21%)
Aug 16, 2006 2.967 3.035 2.942 2.949 22,555 -0.04(-1.24%)
Aug 15, 2006 2.967 3.035 2.967 2.986 11,623 +0.04(+1.26%)
Aug 14, 2006 3.010 3.017 2.868 2.949 23,974 -0.03(-1.04%)
Aug 11, 2006 3.097 3.097 2.980 2.980 24,003 -0.12(-3.80%)
Aug 10, 2006 3.128 3.190 3.097 3.097 16,387 -0.06(-1.96%)
Aug 09, 2006 3.116 3.233 3.116 3.159 11,681 -0.02(-0.78%)
Aug 08, 2006 3.283 3.401 3.029 3.184 64,901 -0.02(-0.62%)
Aug 07, 2006 3.196 3.228 3.103 3.204 14,375 -0.02(-0.54%)
Aug 04, 2006 3.153 3.240 3.153 3.221 6,941 +0.01(+0.19%)
Aug 03, 2006 3.159 3.252 3.159 3.215 21,156 +0.06(+1.76%)
Aug 02, 2006 3.035 3.227 3.035 3.159 14,721 +0.04(+1.39%)
Aug 01, 2006 3.072 3.258 3.010 3.116 12,478 +0.02(+0.60%)
Jul 31, 2006 3.085 3.097 2.980 3.097 12,796 +0.15(+5.04%)
Jul 28, 2006 2.992 3.072 2.949 2.949 10,331 -0.11(-3.45%)
Jul 27, 2006 2.973 3.085 2.973 3.054 22,864 +0.04(+1.44%)
Jul 26, 2006 3.221 3.221 2.856 3.010 36,208 -0.21(-6.54%)
Jul 25, 2006 3.227 3.271 3.221 3.221 5,112 -0.05(-1.52%)
Jul 24, 2006 3.075 3.345 3.075 3.271 8,661 +0.04(+1.15%)
Jul 21, 2006 3.227 3.326 3.227 3.233 18,314 -0.04(-1.32%)
Jul 20, 2006 3.314 3.339 3.277 3.277 8,688 -0.01(-0.19%)
Jul 19, 2006 3.293 3.333 3.283 3.283 3,422 -0.02(-0.56%)
Jul 18, 2006 3.289 3.326 3.289 3.302 12,579 +0.00(+0.00%)
Jul 17, 2006 3.364 3.364 3.277 3.302 6,360 -0.04(-1.30%)
Jul 14, 2006 3.333 3.388 3.272 3.345 17,945 +0.07(+2.27%)
Jul 13, 2006 3.333 3.357 3.240 3.271 18,565 -0.07(-2.04%)
Jul 12, 2006 3.246 3.395 3.246 3.339 16,203 -0.01(-0.18%)
Jul 11, 2006 3.345 3.345 3.283 3.345 14,771 -0.02(-0.56%)
Jul 10, 2006 3.345 3.364 3.345 3.364 2,653 -0.01(-0.18%)
Jul 07, 2006 3.388 3.395 3.265 3.370 15,136 -0.03(-0.91%)
Jul 06, 2006 3.401 3.401 3.345 3.401 17,870 +0.00(+0.00%)
Jul 05, 2006 3.401 3.401 3.240 3.401 9,109 +0.00(+0.00%)
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.