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 (%)
Jul 30, 2004 3.636 3.661 3.562 3.623 23,730 -0.09(-2.52%)
Jul 29, 2004 3.593 3.865 3.593 3.717 25,829 -0.03(-0.83%)
Jul 28, 2004 3.884 3.884 3.630 3.748 7,264 -0.06(-1.47%)
Jul 27, 2004 3.568 3.847 3.568 3.803 44,556 +0.06(+1.66%)
Jul 26, 2004 3.674 3.841 3.568 3.741 22,278 +0.02(+0.67%)
Jul 23, 2004 3.487 3.841 3.487 3.717 45,524 +0.12(+3.45%)
Jul 22, 2004 4.095 4.256 3.500 3.593 99,605 -0.34(-8.66%)
Jul 21, 2004 4.150 4.150 3.834 3.933 29,542 +0.06(+1.60%)
Jul 20, 2004 4.268 4.274 3.715 3.872 126,242 -0.25(-6.16%)
Jul 19, 2004 3.816 4.163 3.717 4.125 163,049 +0.40(+10.82%)
Jul 16, 2004 3.902 3.902 3.568 3.723 29,704 -0.18(-4.60%)
Jul 15, 2004 3.655 4.014 3.593 3.902 155,300 +0.25(+6.78%)
Jul 14, 2004 3.717 3.717 3.351 3.655 52,627 +0.21(+6.12%)
Jul 13, 2004 3.717 3.717 3.407 3.444 15,013 -0.09(-2.46%)
Jul 12, 2004 3.469 3.549 3.351 3.531 41,811 +0.04(+1.06%)
Jul 09, 2004 3.283 3.505 3.283 3.494 31,964 +0.19(+5.82%)
Jul 08, 2004 3.655 3.667 3.252 3.302 82,654 -0.28(-7.79%)
Jul 07, 2004 3.562 3.655 3.562 3.580 43,103 +0.05(+1.40%)
Jul 06, 2004 3.444 3.698 3.444 3.531 107,193 +0.16(+4.78%)
Jul 02, 2004 3.221 3.370 3.097 3.370 72,807 +0.42(+14.05%)
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.