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 (%)
Jun 30, 2003 1.028 1.028 0.9292 0.9292 7,587 -0.10(-9.64%)
Jun 27, 2003 1.034 1.034 1.028 1.028 968 -0.06(-5.14%)
Jun 26, 2003 1.072 1.084 1.072 1.084 968 +0.06(+5.42%)
Jun 25, 2003 1.053 1.053 1.022 1.028 7,425 -0.12(-10.27%)
Jun 24, 2003 1.109 1.146 1.109 1.146 1,130 +0.00(+0.00%)
Jun 23, 2003 1.035 1.146 1.035 1.146 20,340 +0.06(+5.71%)
Jun 20, 2003 1.084 1.084 1.084 1.084 0 +0.00(+0.00%)
Jun 19, 2003 1.084 1.084 1.053 1.084 6,618 -0.01(-1.13%)
Jun 18, 2003 1.013 1.096 1.013 1.096 10,331 +0.05(+4.73%)
Jun 17, 2003 1.121 1.121 1.028 1.047 6,134 -0.07(-6.63%)
Jun 16, 2003 1.146 1.146 1.121 1.121 968 -0.03(-2.21%)
Jun 13, 2003 1.147 1.147 1.147 1.147 322 +0.00(+0.05%)
Jun 12, 2003 1.146 1.146 1.146 1.146 807 +0.01(+1.09%)
Jun 11, 2003 1.121 1.177 1.121 1.134 5,165 +0.02(+1.67%)
Jun 10, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 09, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 06, 2003 1.096 1.115 1.096 1.115 6,941 +0.02(+1.64%)
Jun 05, 2003 1.085 1.097 1.085 1.097 484 -0.01(-1.06%)
Jun 04, 2003 1.109 1.109 1.109 1.109 322 -0.01(-0.56%)
Jun 03, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 02, 2003 1.059 1.115 1.059 1.115 7,425 +0.01(+0.56%)
May 30, 2003 1.121 1.121 1.059 1.109 10,331 -0.01(-1.11%)
May 29, 2003 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
May 28, 2003 1.121 1.121 1.121 1.121 807 +0.01(+0.56%)
May 27, 2003 1.115 1.115 1.115 1.115 161 +0.00(+0.00%)
May 23, 2003 1.115 1.115 1.115 1.115 1,775 +0.00(+0.00%)
May 22, 2003 1.115 1.115 1.115 1.115 161 +0.00(+0.00%)
May 21, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 20, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 19, 2003 1.158 1.158 1.115 1.115 5,973 -0.11(-9.09%)
May 16, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
May 15, 2003 1.189 1.227 1.189 1.227 9,040 +0.01(+1.02%)
May 14, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
May 13, 2003 1.189 1.214 1.189 1.214 2,421 +0.03(+2.62%)
May 12, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 09, 2003 1.183 1.183 1.183 1.183 484 +0.07(+6.11%)
May 08, 2003 1.115 1.115 1.115 1.115 1,614 +0.00(+0.00%)
May 07, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 06, 2003 1.115 1.115 1.115 1.115 2,098 +0.00(+0.00%)
May 05, 2003 1.115 1.115 1.115 1.115 645 -0.04(-3.23%)
May 02, 2003 1.152 1.152 1.152 1.152 0 +0.07(+6.29%)
Apr 30, 2003 1.084 1.084 1.084 1.084 0 +0.00(+0.00%)
Apr 29, 2003 1.084 1.084 1.084 1.084 322 -0.04(-3.32%)
Apr 28, 2003 1.121 1.121 1.121 1.121 322 +0.06(+5.85%)
Apr 25, 2003 1.059 1.059 1.059 1.059 1,614 +0.04(+3.64%)
Apr 24, 2003 1.059 1.059 1.022 1.022 2,098 -0.03(-2.94%)
Apr 23, 2003 1.059 1.059 0.9725 1.053 11,461 -0.01(-0.58%)
Apr 22, 2003 1.158 1.158 1.059 1.059 6,780 -0.12(-10.00%)
Apr 21, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Apr 17, 2003 1.152 1.177 1.090 1.177 2,260 +0.02(+2.15%)
Apr 16, 2003 1.152 1.152 1.152 1.152 0 +0.00(+0.00%)
Apr 15, 2003 1.152 1.152 1.152 1.152 322 +0.00(+0.00%)
Apr 14, 2003 1.196 1.196 1.152 1.152 7,587 -0.03(-2.62%)
Apr 11, 2003 1.183 1.183 1.183 1.183 161 -0.06(-4.50%)
Apr 10, 2003 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Apr 09, 2003 1.239 1.239 1.239 1.239 322 +0.00(+0.00%)
Apr 08, 2003 1.239 1.239 1.239 1.239 1,937 -0.07(-5.66%)
Apr 07, 2003 1.270 1.474 1.270 1.313 31,963 +0.12(+10.13%)
Apr 04, 2003 1.192 1.192 1.192 1.192 161 -0.01(-0.77%)
Apr 03, 2003 1.202 1.202 1.202 1.202 161 -0.06(-4.90%)
Apr 02, 2003 1.264 1.264 1.264 1.264 161 -0.06(-4.67%)
Apr 01, 2003 1.177 1.363 1.177 1.326 13,560 +0.17(+14.44%)
Mar 31, 2003 1.165 1.165 1.158 1.158 80,716 -0.02(-1.58%)
Mar 28, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Mar 27, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Mar 26, 2003 1.177 1.177 1.177 1.177 3,228 -0.01(-1.04%)
Mar 25, 2003 1.189 1.189 1.189 1.189 209,863 -0.01(-0.52%)
Mar 24, 2003 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Mar 21, 2003 1.196 1.196 1.196 1.196 1,614 +0.01(+0.52%)
Mar 20, 2003 1.189 1.189 1.189 1.189 0 +0.00(+0.00%)
Mar 19, 2003 1.189 1.189 1.189 1.189 0 +0.00(+0.00%)
Mar 18, 2003 1.189 1.189 1.189 1.189 161 +0.00(+0.00%)
Mar 17, 2003 1.189 1.189 1.189 1.189 161 -0.01(-1.03%)
Mar 14, 2003 1.245 1.251 1.202 1.202 7,103 -0.05(-3.96%)
Mar 13, 2003 1.251 1.251 1.251 1.251 0 +0.00(+0.00%)
Mar 12, 2003 1.288 1.288 1.251 1.251 3,225 -0.04(-2.88%)
Mar 11, 2003 1.288 1.288 1.288 1.288 161 -0.02(-1.42%)
Mar 10, 2003 1.288 1.313 1.288 1.307 2,744 +0.02(+1.44%)
Mar 07, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Mar 06, 2003 1.165 1.288 1.165 1.288 3,390 +0.12(+10.05%)
Mar 05, 2003 1.171 1.171 1.171 1.171 161 +0.06(+5.00%)
Mar 04, 2003 1.183 1.183 1.115 1.115 2,098 -0.11(-8.63%)
Mar 03, 2003 1.220 1.220 1.220 1.220 1,291 +0.04(+3.14%)
Feb 28, 2003 1.183 1.183 1.183 1.183 1,614 +0.02(+2.14%)
Feb 27, 2003 1.127 1.158 1.127 1.158 807 -0.01(-0.53%)
Feb 26, 2003 1.134 1.165 1.134 1.165 3,874 +0.06(+5.03%)
Feb 25, 2003 1.065 1.109 1.065 1.109 2,260 +0.00(+0.00%)
Feb 24, 2003 1.109 1.109 1.109 1.109 807 -0.06(-4.79%)
Feb 21, 2003 1.059 1.165 1.059 1.165 4,035 +0.05(+4.44%)
Feb 20, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Feb 19, 2003 1.109 1.115 1.109 1.115 7,587 +0.06(+5.26%)
Feb 18, 2003 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Feb 14, 2003 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Feb 13, 2003 1.059 1.059 1.059 1.059 1,614 +0.05(+4.91%)
Feb 12, 2003 1.134 1.202 1.010 1.010 6,295 -0.04(-4.12%)
Feb 11, 2003 1.053 1.053 1.053 1.053 484 -0.04(-3.41%)
Feb 10, 2003 1.084 1.115 1.084 1.090 2,582 +0.03(+2.92%)
Feb 07, 2003 1.115 1.115 1.059 1.059 2,421 -0.06(-5.00%)
Feb 06, 2003 1.115 1.115 1.115 1.115 4,843 +0.01(+1.12%)
Feb 05, 2003 1.115 1.115 1.103 1.103 3,228 -0.01(-1.11%)
Feb 04, 2003 1.109 1.115 1.109 1.115 3,067 +0.03(+2.86%)
Feb 03, 2003 1.065 1.084 1.065 1.084 2,421 -0.03(-2.78%)
Jan 31, 2003 1.059 1.115 0.9911 1.115 4,035 -0.01(-1.10%)
Jan 30, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Jan 29, 2003 1.183 1.257 0.9292 1.127 16,304 -0.15(-11.65%)
Jan 28, 2003 1.053 1.295 1.053 1.276 2,582 +0.20(+19.08%)
Jan 27, 2003 1.047 1.072 1.034 1.072 2,098 -0.02(-1.70%)
Jan 24, 2003 1.090 1.090 1.090 1.090 8,071 +0.08(+7.98%)
Jan 23, 2003 1.004 1.010 1.004 1.010 1,775 +0.03(+3.16%)
Jan 22, 2003 0.9973 0.9973 0.9787 0.9787 16,789 -0.02(-1.86%)
Jan 21, 2003 1.028 1.047 0.9973 0.9973 3,551 -0.05(-4.73%)
Jan 17, 2003 1.053 1.053 1.047 1.047 5,165 -0.01(-0.59%)
Jan 16, 2003 1.059 1.059 1.053 1.053 4,520 -0.07(-6.08%)
Jan 15, 2003 1.090 1.127 1.090 1.121 2,905 +0.06(+5.85%)
Jan 14, 2003 1.065 1.084 1.059 1.059 1,452 +0.01(+0.59%)
Jan 13, 2003 1.053 1.053 1.053 1.053 807 -0.01(-0.58%)
Jan 10, 2003 1.065 1.065 1.059 1.059 1,130 -0.01(-1.16%)
Jan 09, 2003 1.072 1.072 1.072 1.072 0 +0.00(+0.00%)
Jan 08, 2003 1.072 1.072 1.072 1.072 484 +0.01(+1.17%)
Jan 07, 2003 1.065 1.072 1.059 1.059 1,291 -0.04(-3.39%)
Jan 06, 2003 1.065 1.096 1.059 1.096 5,004 +0.03(+2.91%)
Jan 03, 2003 1.053 1.065 1.053 1.065 4,358 +0.00(+0.00%)
Jan 02, 2003 1.096 1.096 1.059 1.065 2,744 -0.03(-2.83%)
Dec 31, 2002 1.115 1.158 1.053 1.096 29,219 +0.00(+0.00%)
Dec 30, 2002 1.090 1.115 1.059 1.096 24,376 -0.04(-3.65%)
Dec 27, 2002 1.208 1.208 1.084 1.138 26,313 -0.07(-5.80%)
Dec 26, 2002 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Dec 24, 2002 1.208 1.208 1.208 1.208 807 +0.06(+5.41%)
Dec 23, 2002 1.245 1.245 1.146 1.146 6,134 -0.09(-7.50%)
Dec 20, 2002 1.245 1.245 1.239 1.239 5,004 +0.00(+0.00%)
Dec 19, 2002 1.251 1.251 1.239 1.239 1,937 -0.01(-0.99%)
Dec 18, 2002 1.282 1.282 1.251 1.251 5,488 -0.08(-6.05%)
Dec 17, 2002 1.301 1.332 1.295 1.332 23,569 +0.08(+6.44%)
Dec 16, 2002 1.251 1.251 1.251 1.251 5,004 -0.02(-1.46%)
Dec 13, 2002 1.282 1.288 1.270 1.270 8,233 -0.01(-0.97%)
Dec 12, 2002 1.282 1.282 1.282 1.282 161 -0.04(-3.27%)
Dec 11, 2002 1.208 1.326 1.127 1.326 12,914 +0.06(+4.39%)
Dec 10, 2002 1.295 1.295 1.270 1.270 5,327 -0.02(-1.44%)
Dec 09, 2002 1.288 1.288 1.288 1.288 4,843 -0.04(-3.26%)
Dec 06, 2002 1.295 1.332 1.295 1.332 6,618 +0.02(+1.41%)
Dec 05, 2002 1.313 1.319 1.313 1.313 2,098 -0.02(-1.40%)
Dec 04, 2002 1.394 1.394 1.288 1.332 12,753 -0.03(-2.27%)
Dec 03, 2002 1.363 1.363 1.363 1.363 1,291 -0.06(-4.35%)
Dec 02, 2002 1.443 1.536 1.425 1.425 4,843 +0.03(+2.22%)
Nov 27, 2002 1.456 1.456 1.394 1.394 8,071 +0.00(+0.00%)
Nov 26, 2002 1.239 1.419 1.239 1.394 15,820 +0.03(+2.32%)
Nov 25, 2002 1.307 1.362 1.233 1.362 23,246 +0.06(+4.71%)
Nov 22, 2002 1.301 1.301 1.301 1.301 968 -0.01(-0.94%)
Nov 21, 2002 1.313 1.313 1.313 1.313 1,614 +0.01(+0.47%)
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.