Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 30, 2009 2.240 2.250 2.240 2.250 967 -0.01(-0.44%)
Nov 25, 2009 2.240 2.260 2.260 2.260 3,300 -0.09(-3.83%)
Nov 24, 2009 2.260 2.350 2.260 2.350 850 -0.03(-1.44%)
Nov 23, 2009 2.390 2.390 2.250 2.384 6,756 +0.05(+2.12%)
Nov 20, 2009 2.280 2.360 2.250 2.335 2,812 -0.15(-5.85%)
Nov 19, 2009 2.380 2.480 2.340 2.480 6,550 -0.01(-0.40%)
Nov 18, 2009 2.440 2.490 2.440 2.490 4,675 +0.09(+3.75%)
Nov 17, 2009 2.380 2.400 2.380 2.400 4,700 +0.05(+2.13%)
Nov 16, 2009 2.400 2.400 2.300 2.350 12,220 -0.04(-1.67%)
Nov 13, 2009 2.320 2.390 2.320 2.390 1,800 +0.04(+1.70%)
Nov 12, 2009 2.350 2.350 2.350 2.350 5,200 +0.05(+2.17%)
Nov 11, 2009 2.400 2.410 2.300 2.300 3,000 -0.07(-2.95%)
Nov 10, 2009 2.350 2.380 2.350 2.370 12,800 +0.02(+0.85%)
Nov 09, 2009 2.350 2.351 2.350 2.350 12,700 -0.04(-1.71%)
Nov 06, 2009 2.480 2.480 2.320 2.391 13,272 -0.11(-4.36%)
Nov 05, 2009 2.270 2.680 2.270 2.500 30,320 +0.20(+8.70%)
Nov 04, 2009 2.140 2.400 2.140 2.300 23,025 +0.12(+5.50%)
Nov 03, 2009 2.180 2.180 2.180 2.180 100 -0.07(-3.04%)
Nov 02, 2009 2.180 2.250 2.140 2.248 5,683 -0.00(-0.07%)
Oct 30, 2009 2.250 2.250 2.240 2.250 5,194 -0.05(-2.17%)
Oct 29, 2009 2.300 2.300 2.300 2.300 512 +0.05(+2.22%)
Oct 28, 2009 2.260 2.260 2.250 2.250 1,000 -0.01(-0.44%)
Oct 27, 2009 2.300 2.370 2.260 2.260 8,806 -0.09(-3.83%)
Oct 26, 2009 2.390 2.390 2.350 2.350 11,775 +0.02(+0.86%)
Oct 23, 2009 2.370 2.390 2.330 2.330 13,300 +0.03(+1.30%)
Oct 22, 2009 2.310 2.310 2.300 2.300 1,300 -0.09(-3.77%)
Oct 21, 2009 2.370 2.390 2.360 2.390 8,125 -0.05(-2.05%)
Oct 20, 2009 2.430 2.440 2.300 2.440 1,600 +0.02(+0.83%)
Oct 19, 2009 2.360 2.441 2.360 2.420 700 +0.06(+2.54%)
Oct 16, 2009 2.360 2.360 2.360 2.360 1,600 -0.07(-2.88%)
Oct 15, 2009 2.500 2.500 2.365 2.430 1,800 -0.07(-2.80%)
Oct 14, 2009 2.540 2.550 2.500 2.500 14,173 +0.00(+0.00%)
Oct 13, 2009 2.500 2.500 2.470 2.500 7,893 -0.05(-1.96%)
Oct 12, 2009 2.550 2.590 2.550 2.550 1,923 +0.05(+2.00%)
Oct 09, 2009 2.500 2.550 2.480 2.500 4,500 +0.01(+0.40%)
Oct 08, 2009 2.490 2.600 2.410 2.490 7,952 +0.09(+3.75%)
Oct 07, 2009 2.470 2.520 2.400 2.400 2,240 -0.08(-3.23%)
Oct 06, 2009 2.500 2.500 2.400 2.480 1,000 +0.08(+3.33%)
Oct 05, 2009 2.390 2.470 2.220 2.400 3,965 -0.05(-2.04%)
Oct 02, 2009 2.540 2.540 2.350 2.450 4,417 +0.06(+2.51%)
Oct 01, 2009 2.390 2.390 2.230 2.390 5,655 -0.09(-3.63%)
Sep 30, 2009 2.450 2.600 2.300 2.480 8,614 +0.03(+1.38%)
Sep 29, 2009 2.430 2.446 2.420 2.446 5,298 -0.00(-0.16%)
Sep 28, 2009 2.500 2.650 2.410 2.450 8,070 +0.12(+5.15%)
Sep 25, 2009 2.350 2.350 2.330 2.330 600 +0.12(+5.43%)
Sep 24, 2009 2.450 2.600 2.210 2.210 9,085 -0.29(-11.60%)
Sep 23, 2009 2.350 2.550 2.350 2.500 3,780 +0.05(+2.04%)
Sep 22, 2009 2.350 2.480 2.240 2.450 5,501 +0.10(+4.26%)
Sep 21, 2009 2.290 2.460 2.290 2.350 5,337 +0.10(+4.44%)
Sep 18, 2009 2.490 2.530 2.250 2.250 11,067 -0.25(-10.00%)
Sep 17, 2009 2.390 2.500 2.190 2.500 7,887 +0.08(+3.31%)
Sep 16, 2009 2.480 2.480 2.350 2.420 5,147 +0.13(+5.68%)
Sep 15, 2009 2.290 2.500 2.290 2.290 6,985 +0.01(+0.44%)
Sep 14, 2009 2.150 2.440 2.150 2.280 3,690 +0.19(+9.28%)
Sep 11, 2009 2.030 2.150 2.020 2.086 11,047 +0.06(+2.77%)
Sep 10, 2009 2.036 2.150 1.960 2.030 15,904 +0.00(+0.00%)
Sep 09, 2009 2.040 2.040 2.002 2.030 3,881 +0.08(+4.10%)
Sep 08, 2009 1.910 2.050 1.910 1.950 14,642 +0.05(+2.63%)
Sep 04, 2009 1.910 1.910 1.900 1.900 2,545 +0.00(+0.00%)
Sep 03, 2009 1.940 1.950 1.900 1.900 3,118 -0.10(-5.00%)
Sep 02, 2009 1.990 2.000 1.990 2.000 2,157 +0.07(+3.63%)
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.