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 (%)
Dec 31, 2004 4.138 4.472 4.138 4.472 26,152 +0.32(+7.58%)
Dec 30, 2004 4.287 4.287 4.157 4.157 2,421 -0.06(-1.47%)
Dec 29, 2004 4.305 4.305 4.138 4.219 8,071 -0.20(-4.61%)
Dec 28, 2004 4.280 4.423 4.274 4.423 9,363 +0.27(+6.57%)
Dec 27, 2004 4.064 4.225 4.014 4.150 11,784 -0.19(-4.29%)
Dec 23, 2004 4.212 4.336 4.212 4.336 10,654 +0.00(+0.00%)
Dec 22, 2004 4.348 4.348 4.212 4.336 10,493 +0.00(+0.00%)
Dec 21, 2004 4.268 4.348 4.169 4.336 49,722 +0.06(+1.45%)
Dec 20, 2004 4.187 4.274 4.181 4.274 9,847 -0.06(-1.29%)
Dec 17, 2004 4.125 4.330 4.051 4.330 14,206 +0.06(+1.30%)
Dec 16, 2004 3.946 4.274 3.933 4.274 17,757 +0.28(+7.14%)
Dec 15, 2004 4.076 4.076 3.841 3.989 25,829 -0.01(-0.16%)
Dec 14, 2004 3.791 4.020 3.791 3.995 15,013 -0.02(-0.62%)
Dec 13, 2004 3.407 4.268 3.333 4.020 45,847 -0.25(-5.94%)
Dec 10, 2004 4.324 4.324 4.008 4.274 22,762 +0.25(+6.15%)
Dec 09, 2004 4.088 4.330 4.008 4.026 12,269 -0.22(-5.11%)
Dec 08, 2004 4.026 4.243 4.026 4.243 15,820 +0.16(+3.95%)
Dec 07, 2004 4.156 4.454 4.082 4.082 22,762 -0.27(-6.13%)
Dec 06, 2004 4.454 4.454 4.150 4.348 109,776 -0.01(-0.28%)
Dec 03, 2004 4.361 4.404 4.300 4.361 15,820 +0.02(+0.57%)
Dec 02, 2004 4.435 4.435 4.280 4.336 9,524 +0.02(+0.57%)
Dec 01, 2004 4.249 4.516 4.243 4.311 59,408 +0.07(+1.59%)
Nov 30, 2004 4.212 4.299 4.119 4.244 9,363 +0.06(+1.50%)
Nov 29, 2004 4.026 4.373 4.026 4.181 53,112 +0.05(+1.20%)
Nov 26, 2004 3.952 4.132 3.933 4.132 20,017 +0.18(+4.55%)
Nov 24, 2004 3.828 3.964 3.822 3.952 22,278 +0.10(+2.57%)
Nov 23, 2004 3.859 3.859 3.723 3.853 12,591 +0.06(+1.63%)
Nov 22, 2004 3.631 3.803 3.562 3.791 15,013 +0.11(+2.86%)
Nov 19, 2004 3.562 3.779 3.562 3.686 41,488 +0.12(+3.48%)
Nov 18, 2004 3.414 3.562 3.407 3.562 8,071 +0.20(+5.87%)
Nov 17, 2004 3.345 3.407 3.345 3.364 45,686 +0.02(+0.57%)
Nov 16, 2004 3.339 3.487 3.339 3.345 7,587 -0.12(-3.40%)
Nov 15, 2004 3.345 3.500 3.345 3.463 6,618 -0.01(-0.18%)
Nov 12, 2004 3.562 3.562 3.395 3.469 1,614 +0.00(+0.00%)
Nov 11, 2004 3.476 3.476 3.469 3.469 3,713 -0.09(-2.61%)
Nov 10, 2004 3.574 3.574 3.450 3.562 7,426 -0.02(-0.52%)
Nov 09, 2004 3.512 3.580 3.512 3.580 3,228 +0.14(+4.14%)
Nov 08, 2004 3.345 3.630 3.283 3.438 12,591 +0.12(+3.74%)
Nov 05, 2004 3.097 3.438 3.097 3.314 2,260 -0.17(-4.80%)
Nov 04, 2004 3.215 3.481 3.141 3.481 55,695 +0.06(+1.81%)
Nov 03, 2004 3.537 3.537 3.419 3.419 15,659 -0.16(-4.50%)
Nov 02, 2004 3.556 3.611 3.537 3.580 17,596 +0.01(+0.17%)
Nov 01, 2004 3.717 3.779 3.531 3.574 71,192 +0.04(+1.23%)
Oct 29, 2004 3.320 3.531 3.295 3.531 3,390 +0.19(+5.56%)
Oct 28, 2004 3.450 3.456 3.283 3.345 7,264 -0.06(-1.82%)
Oct 27, 2004 3.289 3.710 3.283 3.407 27,605 +0.09(+2.80%)
Oct 26, 2004 3.283 3.407 3.283 3.314 4,681 -0.09(-2.73%)
Oct 25, 2004 3.407 3.425 3.227 3.407 13,237 +0.01(+0.35%)
Oct 22, 2004 3.512 3.512 3.395 3.395 645 +0.14(+4.40%)
Oct 21, 2004 3.277 3.277 3.252 3.252 8,717 -0.04(-1.13%)
Oct 20, 2004 3.339 3.382 3.233 3.289 16,466 -0.06(-1.67%)
Oct 19, 2004 3.326 3.456 3.314 3.345 10,816 +0.03(+0.93%)
Oct 18, 2004 3.345 3.345 3.308 3.314 6,134 -0.06(-1.83%)
Oct 15, 2004 3.364 3.450 3.283 3.376 14,852 +0.01(+0.39%)
Oct 14, 2004 3.407 3.407 3.363 3.363 6,941 -0.04(-1.29%)
Oct 13, 2004 3.537 3.549 3.407 3.407 14,690 -0.05(-1.43%)
Oct 12, 2004 3.642 3.642 3.370 3.456 19,695 -0.32(-8.37%)
Oct 11, 2004 3.487 3.772 3.487 3.772 22,116 +0.14(+3.92%)
Oct 08, 2004 3.791 3.791 3.580 3.630 18,242 -0.16(-4.25%)
Oct 07, 2004 3.357 3.890 3.351 3.791 24,215 +0.37(+10.87%)
Oct 06, 2004 3.419 3.450 3.364 3.419 19,210 -0.04(-1.25%)
Oct 05, 2004 3.450 3.481 3.413 3.463 16,466 +0.01(+0.18%)
Oct 04, 2004 3.500 3.562 3.450 3.456 13,883 -0.06(-1.59%)
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.