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 (%)
Nov 29, 2013 7.293 8.217 7.293 7.717 0 +0.33(+4.43%)
Nov 27, 2013 7.062 7.389 7.055 7.389 0 +0.30(+4.16%)
Nov 26, 2013 6.869 7.396 6.869 7.094 0 +0.20(+2.89%)
Nov 25, 2013 6.805 6.933 6.413 6.895 0 +0.01(+0.09%)
Nov 22, 2013 6.709 7.023 6.709 6.888 0 +0.15(+2.29%)
Nov 21, 2013 6.670 6.734 6.516 6.734 0 +0.10(+1.45%)
Nov 20, 2013 6.497 6.689 6.497 6.638 0 +0.03(+0.39%)
Nov 19, 2013 6.722 6.779 6.420 6.612 0 -0.36(-5.16%)
Nov 18, 2013 7.344 7.665 6.741 6.972 0 -0.36(-4.90%)
Nov 15, 2013 6.978 7.364 6.978 7.331 0 +0.32(+4.63%)
Nov 14, 2013 6.873 7.026 6.707 7.007 0 +0.92(+15.04%)
Nov 12, 2013 6.066 6.143 5.835 6.091 0 -0.05(-0.83%)
Nov 11, 2013 5.944 6.143 5.925 6.143 0 +0.30(+5.15%)
Nov 08, 2013 6.104 6.104 5.733 5.842 0 -0.37(-5.88%)
Nov 07, 2013 6.002 6.226 5.867 6.207 0 +0.30(+5.10%)
Nov 06, 2013 6.046 6.277 5.906 5.906 0 -0.05(-0.86%)
Nov 05, 2013 5.989 6.149 5.899 5.957 0 -0.03(-0.53%)
Nov 04, 2013 6.046 6.149 5.970 5.989 0 +0.10(+1.63%)
Nov 01, 2013 5.893 6.066 5.784 5.893 0 -0.22(-3.66%)
Oct 31, 2013 5.765 6.117 5.765 6.117 0 +0.29(+4.95%)
Oct 30, 2013 5.669 5.899 5.438 5.829 0 +0.16(+2.82%)
Oct 29, 2013 5.829 5.829 5.643 5.669 0 -0.04(-0.78%)
Oct 28, 2013 5.630 5.726 5.630 5.713 0 +0.15(+2.76%)
Oct 25, 2013 5.617 6.110 5.560 5.560 0 -0.01(-0.23%)
Oct 24, 2013 5.233 5.637 5.233 5.572 0 +0.38(+7.28%)
Oct 23, 2013 5.175 5.252 5.159 5.195 0 -0.01(-0.25%)
Oct 22, 2013 5.271 5.284 5.188 5.207 0 -0.01(-0.25%)
Oct 21, 2013 5.259 5.259 5.175 5.220 0 -0.01(-0.24%)
Oct 18, 2013 5.169 5.284 5.169 5.233 5,420 +0.04(+0.86%)
Oct 17, 2013 5.227 5.278 5.156 5.188 0 -0.02(-0.37%)
Oct 16, 2013 5.316 5.355 5.188 5.207 0 -0.01(-0.12%)
Oct 15, 2013 5.214 5.310 5.156 5.214 0 -0.03(-0.61%)
Oct 14, 2013 5.297 5.348 5.195 5.246 0 -0.13(-2.50%)
Oct 11, 2013 5.169 5.380 5.150 5.380 0 +0.20(+3.83%)
Oct 10, 2013 5.214 5.297 5.156 5.182 0 +0.06(+1.25%)
Oct 09, 2013 5.246 5.278 5.118 5.118 0 -0.04(-0.75%)
Oct 08, 2013 5.201 5.265 5.150 5.156 0 +0.00(+0.00%)
Oct 07, 2013 5.156 5.246 5.156 5.156 0 +0.00(+0.00%)
Oct 04, 2013 5.156 5.220 5.145 5.156 0 +0.00(+0.00%)
Oct 03, 2013 5.163 5.246 5.156 5.156 0 +0.01(+0.25%)
Oct 02, 2013 5.156 5.227 5.138 5.143 0 -0.02(-0.37%)
Oct 01, 2013 5.226 5.227 5.156 5.163 0 -0.02(-0.37%)
Sep 30, 2013 5.163 5.195 5.156 5.182 0 -0.04(-0.86%)
Sep 27, 2013 5.156 5.227 5.124 5.227 0 +0.07(+1.37%)
Sep 26, 2013 5.182 5.227 5.156 5.156 0 +0.01(+0.12%)
Sep 25, 2013 5.156 5.156 5.137 5.150 0 -0.01(-0.25%)
Sep 24, 2013 5.214 5.214 5.156 5.163 0 -0.03(-0.49%)
Sep 23, 2013 5.188 5.188 5.156 5.188 0 -0.04(-0.86%)
Sep 20, 2013 5.188 5.233 5.188 5.233 0 +0.04(+0.86%)
Sep 19, 2013 5.246 5.246 5.156 5.188 0 -0.06(-1.10%)
Sep 18, 2013 5.188 5.246 5.188 5.246 0 +0.06(+1.11%)
Sep 17, 2013 5.227 5.227 5.188 5.188 0 -0.01(-0.12%)
Sep 16, 2013 5.246 5.239 5.150 5.195 0 -0.05(-0.98%)
Sep 13, 2013 5.182 5.246 5.175 5.246 0 +0.07(+1.36%)
Sep 12, 2013 5.163 5.188 5.156 5.175 0 -0.01(-0.25%)
Sep 11, 2013 5.188 5.188 5.156 5.188 0 +0.01(+0.12%)
Sep 10, 2013 5.220 5.220 5.175 5.182 0 -0.06(-1.22%)
Sep 09, 2013 5.329 5.444 5.133 5.246 0 +0.08(+1.61%)
Sep 06, 2013 5.124 5.393 5.092 5.163 0 -0.01(-0.12%)
Sep 05, 2013 5.188 5.188 5.124 5.169 0 -0.01(-0.12%)
Sep 04, 2013 5.309 5.323 5.124 5.175 0 +0.01(+0.25%)
Sep 03, 2013 5.605 5.605 5.092 5.163 0 -0.44(-7.89%)
Aug 30, 2013 5.508 5.617 5.271 5.605 0 +0.06(+1.16%)
Aug 29, 2013 5.508 5.572 5.406 5.540 0 +0.06(+1.05%)
Aug 28, 2013 5.496 5.508 5.444 5.483 0 +0.03(+0.59%)
Aug 27, 2013 5.444 5.499 5.355 5.451 0 +0.00(+0.00%)
Aug 26, 2013 5.553 5.572 5.252 5.451 0 -0.15(-2.74%)
Aug 23, 2013 5.438 5.752 5.252 5.605 0 +0.45(+8.83%)
Aug 22, 2013 4.657 5.284 4.644 5.150 0 +0.50(+10.74%)
Aug 21, 2013 4.631 4.682 4.631 4.650 0 +0.05(+1.11%)
Aug 20, 2013 4.535 4.669 4.535 4.599 0 +0.10(+2.13%)
Aug 19, 2013 4.593 4.612 4.503 4.503 0 -0.12(-2.50%)
Aug 16, 2013 4.573 4.618 4.573 4.618 0 +0.01(+0.14%)
Aug 15, 2013 4.522 4.612 4.522 4.612 19,429 +0.01(+0.14%)
Aug 14, 2013 4.593 4.663 4.593 4.605 0 -0.03(-0.55%)
Aug 13, 2013 4.580 4.631 4.580 4.631 8,302 +0.04(+0.84%)
Aug 12, 2013 4.599 4.618 4.535 4.593 23,046 -0.02(-0.42%)
Aug 09, 2013 4.701 4.701 4.580 4.612 39,187 -0.06(-1.37%)
Aug 08, 2013 4.593 4.676 4.593 4.676 220,134 +0.11(+2.46%)
Aug 07, 2013 4.545 4.647 4.545 4.564 2,901 +0.00(+0.00%)
Aug 06, 2013 4.525 4.596 4.468 4.564 11,861 -0.03(-0.56%)
Aug 05, 2013 4.628 4.628 4.525 4.589 2,733 -0.03(-0.69%)
Aug 02, 2013 4.596 4.621 4.525 4.621 15,104 -0.02(-0.41%)
Aug 01, 2013 4.564 4.640 4.564 4.640 16,594 +0.06(+1.25%)
Jul 31, 2013 4.628 4.628 4.545 4.583 0 -0.01(-0.28%)
Jul 30, 2013 4.576 4.596 4.564 4.596 0 +0.05(+1.12%)
Jul 29, 2013 4.570 4.589 4.545 4.545 0 -0.04(-0.97%)
Jul 26, 2013 4.596 4.602 4.589 4.589 0 -0.01(-0.28%)
Jul 25, 2013 4.564 4.602 4.564 4.602 0 +0.04(+0.84%)
Jul 24, 2013 4.538 4.564 4.532 4.564 0 +0.03(+0.70%)
Jul 23, 2013 4.532 4.545 4.532 4.532 0 +0.01(+0.13%)
Jul 22, 2013 4.532 4.532 4.519 4.526 0 -0.01(-0.13%)
Jul 19, 2013 4.513 4.570 4.513 4.532 0 -0.01(-0.14%)
Jul 18, 2013 4.570 4.570 4.538 4.538 0 +0.00(+0.00%)
Jul 17, 2013 4.525 4.538 4.525 4.538 2,663 +0.01(+0.14%)
Jul 16, 2013 4.519 4.551 4.500 4.532 0 +0.01(+0.14%)
Jul 15, 2013 4.481 4.525 4.474 4.525 0 +0.03(+0.71%)
Jul 12, 2013 4.468 4.493 4.468 4.493 0 -0.01(-0.14%)
Jul 11, 2013 4.449 4.500 4.430 4.500 0 +0.05(+1.15%)
Jul 10, 2013 4.385 4.468 4.385 4.449 0 +0.05(+1.16%)
Jul 09, 2013 4.404 4.404 4.398 4.398 0 -0.04(-1.01%)
Jul 08, 2013 4.321 4.442 4.321 4.442 0 +0.15(+3.57%)
Jul 05, 2013 4.379 4.379 4.283 4.289 0 -0.09(-2.04%)
Jul 03, 2013 4.385 4.385 4.379 4.379 0 +0.01(+0.15%)
Jul 02, 2013 4.238 4.430 4.238 4.372 0 +0.08(+1.93%)
Jul 01, 2013 4.289 4.315 4.283 4.289 0 +0.01(+0.15%)
Jun 28, 2013 4.283 4.283 4.283 4.283 156 -0.06(-1.32%)
Jun 27, 2013 4.347 4.347 4.328 4.340 0 -0.03(-0.58%)
Jun 25, 2013 4.366 4.366 4.366 4.366 0 +0.09(+2.00%)
Jun 24, 2013 4.379 4.379 4.280 4.280 0 -0.10(-2.25%)
Jun 21, 2013 4.359 4.379 4.359 4.379 1,623 +0.05(+1.18%)
Jun 20, 2013 4.391 4.398 4.289 4.328 0 -0.10(-2.31%)
Jun 19, 2013 4.391 4.430 4.353 4.430 0 -0.03(-0.72%)
Jun 18, 2013 4.398 4.468 4.391 4.462 0 +0.00(+0.00%)
Jun 17, 2013 4.436 4.462 4.398 4.462 0 +0.03(+0.58%)
Jun 14, 2013 4.398 4.449 4.391 4.436 0 -0.01(-0.29%)
Jun 13, 2013 4.436 4.449 4.391 4.449 3,014 +0.00(+0.00%)
Jun 12, 2013 4.436 4.456 4.436 4.449 8,479 +0.02(+0.43%)
Jun 11, 2013 4.436 4.436 4.359 4.430 2,047 -0.01(-0.14%)
Jun 10, 2013 4.379 4.468 4.340 4.436 0 +0.01(+0.29%)
Jun 07, 2013 4.391 4.474 4.391 4.423 0 +0.06(+1.32%)
Jun 06, 2013 4.391 4.468 4.340 4.366 0 -0.08(-1.87%)
Jun 05, 2013 4.462 4.462 4.340 4.449 0 +0.08(+1.90%)
Jun 04, 2013 4.353 4.468 4.353 4.366 0 -0.06(-1.44%)
Jun 03, 2013 4.449 4.468 4.430 4.430 3,158 +0.08(+1.91%)
May 31, 2013 4.385 4.468 4.347 4.347 5,746 -0.03(-0.58%)
May 30, 2013 4.417 4.417 4.372 4.372 0 -0.06(-1.44%)
May 29, 2013 4.347 4.468 4.340 4.436 2,973 -0.02(-0.43%)
May 28, 2013 4.315 4.468 4.315 4.455 26,955 +0.10(+2.20%)
May 24, 2013 4.410 4.410 4.359 4.359 0 -0.13(-2.84%)
May 23, 2013 4.206 4.487 4.206 4.487 0 +0.29(+6.84%)
May 22, 2013 4.193 4.213 4.123 4.200 0 -0.01(-0.30%)
May 21, 2013 4.308 4.328 4.213 4.213 0 -0.08(-1.93%)
May 20, 2013 4.404 4.430 4.289 4.296 0 -0.11(-2.46%)
May 17, 2013 4.468 4.468 4.404 4.404 0 -0.03(-0.72%)
May 16, 2013 4.379 4.449 4.379 4.436 3,957 +0.08(+1.83%)
May 15, 2013 4.394 4.452 4.268 4.356 0 -0.11(-2.56%)
May 13, 2013 4.407 4.483 4.394 4.471 0 +0.06(+1.44%)
May 10, 2013 4.388 4.420 4.312 4.407 0 -0.06(-1.28%)
May 09, 2013 4.452 4.464 4.413 4.464 0 -0.01(-0.28%)
May 08, 2013 4.413 4.483 4.413 4.477 0 -0.01(-0.14%)
May 07, 2013 4.363 4.509 4.358 4.483 0 +0.01(+0.28%)
May 06, 2013 4.439 4.553 4.398 4.471 0 +0.01(+0.14%)
May 03, 2013 4.452 4.483 4.426 4.464 0 +0.01(+0.29%)
May 02, 2013 4.404 4.452 4.356 4.452 0 -0.04(-0.85%)
May 01, 2013 4.496 4.496 4.382 4.490 0 -0.05(-1.12%)
Apr 30, 2013 4.515 4.541 4.375 4.541 0 +0.04(+0.85%)
Apr 29, 2013 4.541 4.541 4.503 4.503 662 +0.03(+0.71%)
Apr 26, 2013 4.375 4.483 4.375 4.471 9,354 +0.13(+3.08%)
Apr 25, 2013 4.528 4.534 4.337 4.337 68,066 -0.15(-3.26%)
Apr 24, 2013 4.477 4.515 4.477 4.483 0 -0.03(-0.70%)
Apr 23, 2013 4.350 4.547 4.350 4.515 12,271 +0.16(+3.65%)
Apr 22, 2013 4.356 4.356 4.356 4.356 786 -0.01(-0.29%)
Apr 19, 2013 4.366 4.369 4.356 4.369 2,122 +0.06(+1.33%)
Apr 18, 2013 4.312 4.312 4.312 4.312 180 -0.12(-2.73%)
Apr 17, 2013 4.363 4.433 4.337 4.433 7,862 +0.11(+2.65%)
Apr 16, 2013 4.293 4.377 4.293 4.318 3,459 +0.03(+0.59%)
Apr 15, 2013 4.407 4.452 4.293 4.293 5,041 -0.16(-3.57%)
Apr 12, 2013 4.401 4.452 4.401 4.452 3,144 +0.04(+1.01%)
Apr 11, 2013 4.363 4.445 4.363 4.407 14,545 +0.04(+1.02%)
Apr 10, 2013 4.426 4.452 4.363 4.363 9,428 -0.11(-2.42%)
Apr 09, 2013 4.426 4.541 4.337 4.471 5,520 +0.06(+1.44%)
Apr 08, 2013 4.356 4.445 4.344 4.407 2,973 +0.07(+1.61%)
Apr 05, 2013 4.452 4.452 4.324 4.337 9,906 -0.07(-1.59%)
Apr 04, 2013 4.394 4.452 4.382 4.407 5,346 -0.04(-1.00%)
Apr 03, 2013 4.439 4.452 4.356 4.452 974 +0.00(+0.00%)
Apr 02, 2013 4.515 4.522 4.337 4.452 7,094 +0.00(+0.00%)
Apr 01, 2013 4.403 4.452 4.382 4.452 5,898 +0.06(+1.45%)
Mar 28, 2013 4.375 4.452 4.375 4.388 9,824 +0.01(+0.29%)
Mar 27, 2013 4.375 4.375 4.375 4.375 256 +0.00(+0.00%)
Mar 26, 2013 4.337 4.503 4.337 4.375 7,204 -0.03(-0.58%)
Mar 25, 2013 4.452 4.515 4.401 4.401 5,685 -0.08(-1.70%)
Mar 22, 2013 4.426 4.483 4.426 4.477 4,078 -0.04(-0.98%)
Mar 21, 2013 4.515 4.522 4.452 4.522 14,716 +0.01(+0.28%)
Mar 20, 2013 4.458 4.534 4.426 4.509 57,844 +0.06(+1.29%)
Mar 19, 2013 4.458 4.604 4.452 4.452 5,923 -0.03(-0.57%)
Mar 18, 2013 4.439 4.477 4.424 4.477 11,702 +0.03(+0.57%)
Mar 14, 2013 4.439 4.452 4.452 4.452 3,144 -0.02(-0.43%)
Mar 13, 2013 4.435 4.471 4.267 4.471 7,414 -0.03(-0.57%)
Mar 12, 2013 4.293 4.496 4.293 4.496 2,358 -0.02(-0.42%)
Mar 11, 2013 4.445 4.515 4.325 4.515 2,736 +0.06(+1.43%)
Mar 08, 2013 4.305 4.452 4.305 4.452 9,560 +0.00(+0.00%)
Mar 07, 2013 4.369 4.483 4.369 4.452 48,397 -0.03(-0.71%)
Mar 06, 2013 4.401 4.483 4.350 4.483 4,402 -0.03(-0.63%)
Mar 05, 2013 4.503 4.512 4.484 4.512 1,257 +0.02(+0.50%)
Mar 04, 2013 4.439 4.490 4.439 4.490 471 +0.04(+0.86%)
Mar 01, 2013 4.452 4.452 4.394 4.452 26,088 +0.00(+0.00%)
Feb 28, 2013 4.458 4.464 4.452 4.452 20,284 +0.00(+0.00%)
Feb 27, 2013 4.452 4.452 4.407 4.452 23,750 +0.02(+0.36%)
Feb 26, 2013 4.436 4.436 4.372 4.436 35,764 +0.00(+0.00%)
Feb 25, 2013 4.436 4.467 4.436 4.436 14,030 +0.00(+0.00%)
Feb 22, 2013 4.436 4.436 4.404 4.436 16,219 +0.00(+0.00%)
Feb 21, 2013 4.512 4.512 4.404 4.436 40,758 -0.10(-2.10%)
Feb 20, 2013 4.531 4.531 4.442 4.531 85,321 +0.00(+0.00%)
Feb 19, 2013 4.531 4.531 4.410 4.531 103,019 +0.03(+0.70%)
Feb 15, 2013 4.436 4.499 4.372 4.499 13,983 +0.06(+1.43%)
Feb 14, 2013 4.499 4.512 4.436 4.436 4,349 -0.03(-0.71%)
Feb 13, 2013 4.442 4.467 4.436 4.467 2,288 +0.03(+0.71%)
Feb 12, 2013 4.442 4.504 4.410 4.436 7,574 -0.01(-0.14%)
Feb 11, 2013 4.436 4.588 4.436 4.442 5,734 -0.03(-0.57%)
Feb 08, 2013 4.412 4.467 4.412 4.467 796 +0.00(+0.00%)
Feb 07, 2013 4.467 4.467 4.467 4.467 1,104 +0.02(+0.43%)
Feb 06, 2013 4.398 4.455 4.398 4.448 14,455 -0.02(-0.43%)
Feb 04, 2013 4.499 4.499 4.379 4.467 13,506 +0.13(+2.92%)
Feb 01, 2013 4.290 4.341 4.290 4.341 12,889 +0.07(+1.63%)
Jan 31, 2013 4.306 4.360 4.271 4.271 12,032 -0.01(-0.15%)
Jan 30, 2013 4.258 4.309 4.246 4.277 16,929 +0.03(+0.75%)
Jan 29, 2013 4.233 4.246 4.214 4.246 1,950 -0.06(-1.47%)
Jan 25, 2013 4.271 4.309 4.309 4.309 18,621 +0.03(+0.74%)
Jan 24, 2013 4.277 4.277 4.277 4.277 1,262 +0.04(+1.05%)
Jan 23, 2013 4.341 4.341 4.217 4.233 15,465 -0.08(-1.82%)
Jan 22, 2013 4.290 4.312 4.214 4.312 5,081 +0.05(+1.10%)
Jan 18, 2013 4.265 4.265 4.265 4.265 2,506 -0.03(-0.74%)
Jan 17, 2013 4.302 4.302 4.296 4.296 946 -0.04(-0.88%)
Jan 16, 2013 4.227 4.341 4.227 4.334 7,101 +0.03(+0.59%)
Jan 15, 2013 4.220 4.309 4.182 4.309 27,840 +0.12(+2.86%)
Jan 14, 2013 4.277 4.341 4.189 4.189 12,646 -0.06(-1.33%)
Jan 11, 2013 4.214 4.246 4.201 4.246 2,682 +0.00(+0.00%)
Jan 10, 2013 4.138 4.246 4.138 4.246 16,885 -0.03(-0.59%)
Jan 09, 2013 4.277 4.277 4.133 4.271 1,846 +0.04(+0.90%)
Jan 08, 2013 4.220 4.246 4.220 4.233 3,448 -0.01(-0.15%)
Jan 07, 2013 4.239 4.239 4.239 4.239 631 +0.01(+0.15%)
Jan 04, 2013 4.265 4.265 4.119 4.233 8,498 -0.04(-1.04%)
Jan 03, 2013 4.277 4.277 4.119 4.277 2,944 +0.03(+0.75%)
Jan 02, 2013 4.182 4.246 4.182 4.246 6,134 +0.06(+1.52%)
Dec 31, 2012 4.163 4.214 4.119 4.182 3,426 +0.04(+0.89%)
Dec 28, 2012 4.157 4.214 4.132 4.146 3,946 +0.02(+0.52%)
Dec 27, 2012 4.119 4.124 4.119 4.124 1,931 -0.06(-1.39%)
Dec 26, 2012 4.182 4.214 4.182 4.182 18,514 +0.01(+0.30%)
Dec 21, 2012 4.125 4.170 4.170 4.170 1,735 +0.03(+0.61%)
Dec 20, 2012 4.144 4.144 4.144 4.144 1,578 +0.00(+0.00%)
Dec 19, 2012 4.176 4.182 4.144 4.144 8,742 +0.03(+0.62%)
Dec 18, 2012 4.125 4.125 4.119 4.119 3,067 +0.00(+0.00%)
Dec 17, 2012 4.132 4.132 4.119 4.119 5,766 -0.08(-1.81%)
Dec 14, 2012 4.149 4.195 4.149 4.195 631 +0.04(+1.07%)
Dec 13, 2012 4.151 4.151 4.151 4.151 2,136 -0.03(-0.61%)
Dec 12, 2012 4.119 4.208 4.119 4.176 7,259 +0.06(+1.38%)
Dec 11, 2012 4.119 4.119 4.119 4.119 2,603 +0.00(+0.00%)
Dec 10, 2012 4.119 4.119 4.087 4.119 8,928 +0.01(+0.15%)
Dec 07, 2012 4.119 4.144 4.100 4.113 1,104 -0.04(-1.07%)
Dec 06, 2012 4.125 4.208 4.056 4.157 1,409 +0.01(+0.15%)
Dec 05, 2012 4.144 4.163 4.119 4.151 12,889 +0.01(+0.31%)
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.