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, 2008 3.190 3.196 3.097 3.097 5,811 -0.02(-0.60%)
Jan 30, 2008 3.246 3.246 3.072 3.116 2,260 +0.02(+0.60%)
Jan 29, 2008 2.998 3.116 2.980 3.097 5,932 +0.09(+3.09%)
Jan 28, 2008 3.072 3.128 3.004 3.004 4,520 -0.07(-2.22%)
Jan 25, 2008 3.147 3.252 3.023 3.072 8,152 +0.02(+0.81%)
Jan 24, 2008 2.930 3.252 2.930 3.048 17,354 +0.14(+4.68%)
Jan 23, 2008 2.961 2.967 2.856 2.911 8,966 -0.08(-2.69%)
Jan 22, 2008 3.159 3.264 2.955 2.992 7,847 -0.19(-6.03%)
Jan 21, 2008 3.017 3.184 2.973 3.184 10,170 +0.00(+0.00%)
Jan 18, 2008 3.017 3.184 2.973 3.184 10,170 +0.22(+7.31%)
Jan 17, 2008 2.998 3.122 2.967 2.967 3,228 -0.15(-4.96%)
Jan 16, 2008 3.190 3.271 3.122 3.122 7,067 -0.01(-0.20%)
Jan 15, 2008 3.085 3.128 2.955 3.128 2,938 +0.00(+0.00%)
Jan 14, 2008 2.980 3.128 2.980 3.128 6,134 -0.07(-2.13%)
Jan 11, 2008 3.178 3.196 2.992 3.196 9,051 +0.04(+1.18%)
Jan 10, 2008 3.128 3.196 2.955 3.159 5,811 +0.11(+3.45%)
Jan 09, 2008 3.085 3.091 3.035 3.054 15,336 +0.02(+0.61%)
Jan 08, 2008 2.967 3.097 2.887 3.035 4,221 -0.09(-2.78%)
Jan 07, 2008 3.023 3.165 2.986 3.122 6,844 +0.04(+1.41%)
Jan 04, 2008 3.035 3.172 2.825 3.079 9,686 +0.07(+2.47%)
Jan 03, 2008 2.880 3.004 2.800 3.004 13,721 +0.12(+4.27%)
Jan 02, 2008 2.732 2.881 2.732 2.881 8,951 +0.00(+0.03%)
Jan 01, 2008 2.868 2.893 2.695 2.880 35,696 +0.00(+0.00%)
Dec 31, 2007 2.868 2.893 2.695 2.880 35,696 +0.01(+0.43%)
Dec 28, 2007 2.732 2.868 2.688 2.868 7,199 +0.00(+0.00%)
Dec 27, 2007 2.713 2.880 2.670 2.868 14,593 -0.06(-1.91%)
Dec 26, 2007 2.918 2.924 2.874 2.924 4,644 +0.02(+0.64%)
Dec 24, 2007 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Dec 21, 2007 2.750 2.930 2.750 2.905 13,098 +0.03(+1.08%)
Dec 20, 2007 2.757 2.874 2.701 2.874 9,944 +0.12(+4.27%)
Dec 19, 2007 2.701 2.757 2.701 2.757 7,103 +0.00(+0.00%)
Dec 18, 2007 2.701 2.781 2.701 2.757 2,962 -0.02(-0.67%)
Dec 17, 2007 2.701 2.831 2.688 2.775 10,680 -0.05(-1.75%)
Dec 14, 2007 2.800 2.825 2.726 2.825 2,582 +0.07(+2.47%)
Dec 13, 2007 2.670 2.757 2.670 2.757 6,699 +0.01(+0.45%)
Dec 12, 2007 2.831 2.887 2.713 2.744 10,451 -0.04(-1.34%)
Dec 11, 2007 2.794 2.818 2.664 2.781 18,676 -0.11(-3.65%)
Dec 10, 2007 2.763 2.887 2.763 2.887 2,421 -0.01(-0.21%)
Dec 07, 2007 2.880 2.893 2.880 2.893 1,452 +0.02(+0.86%)
Dec 06, 2007 2.788 2.868 2.788 2.868 8,559 +0.09(+3.12%)
Dec 05, 2007 2.757 2.788 2.738 2.781 9,245 +0.01(+0.45%)
Dec 04, 2007 2.849 2.849 2.657 2.769 1,872 -0.09(-3.04%)
Dec 03, 2007 2.818 2.856 2.788 2.856 22,600 +0.01(+0.44%)
Nov 30, 2007 2.757 2.880 2.757 2.843 26,086 +0.09(+3.15%)
Nov 29, 2007 2.664 2.757 2.639 2.757 63,871 +0.09(+3.49%)
Nov 28, 2007 2.633 2.664 2.633 2.664 17,450 +0.00(+0.00%)
Nov 27, 2007 2.664 2.688 2.651 2.664 14,545 -0.02(-0.69%)
Nov 26, 2007 2.726 2.726 2.664 2.682 14,616 -0.04(-1.59%)
Nov 23, 2007 2.726 2.726 2.726 2.726 3,228 +0.00(+0.00%)
Nov 21, 2007 2.701 2.806 2.701 2.726 5,973 +0.00(+0.00%)
Nov 20, 2007 2.788 2.788 2.695 2.726 24,537 -0.04(-1.35%)
Nov 19, 2007 2.750 2.763 2.664 2.763 6,231 -0.02(-0.89%)
Nov 16, 2007 2.713 2.794 2.713 2.788 27,910 -0.01(-0.22%)
Nov 15, 2007 2.794 2.899 2.707 2.794 19,533 +0.01(+0.22%)
Nov 14, 2007 2.701 2.788 2.701 2.788 3,551 +0.00(+0.00%)
Nov 13, 2007 2.713 2.800 2.713 2.788 9,120 +0.08(+2.97%)
Nov 12, 2007 2.757 2.800 2.664 2.707 22,385 -0.07(-2.46%)
Nov 09, 2007 2.806 2.806 2.757 2.775 45,475 -0.02(-0.89%)
Nov 08, 2007 2.806 2.887 2.788 2.800 42,521 -0.06(-2.16%)
Nov 07, 2007 2.887 2.918 2.806 2.862 11,655 -0.04(-1.49%)
Nov 06, 2007 2.911 2.967 2.818 2.905 271,537 -0.02(-0.85%)
Nov 05, 2007 3.085 3.085 2.868 2.930 34,311 -0.12(-3.86%)
Nov 02, 2007 3.085 3.085 2.973 3.048 37,504 +0.01(+0.41%)
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.