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 (%)
Aug 31, 2006 2.899 2.955 2.887 2.887 9,524 +0.04(+1.53%)
Aug 30, 2006 2.924 2.924 2.831 2.843 5,822 -0.06(-2.13%)
Aug 29, 2006 2.837 2.905 2.781 2.905 20,095 +0.04(+1.52%)
Aug 28, 2006 2.849 2.874 2.828 2.862 11,715 +0.04(+1.32%)
Aug 25, 2006 2.818 2.905 2.818 2.825 8,698 -0.02(-0.87%)
Aug 24, 2006 2.874 2.911 2.831 2.849 9,038 -0.02(-0.86%)
Aug 23, 2006 2.880 2.992 2.806 2.874 29,865 -0.07(-2.32%)
Aug 22, 2006 2.949 2.949 2.849 2.942 27,427 +0.00(+0.00%)
Aug 21, 2006 2.973 3.023 2.942 2.942 22,497 +0.00(+0.00%)
Aug 18, 2006 2.973 3.004 2.942 2.942 9,837 +0.00(+0.00%)
Aug 17, 2006 2.986 3.004 2.942 2.942 9,871 -0.01(-0.21%)
Aug 16, 2006 2.967 3.035 2.942 2.949 22,555 -0.04(-1.24%)
Aug 15, 2006 2.967 3.035 2.967 2.986 11,623 +0.04(+1.26%)
Aug 14, 2006 3.010 3.017 2.868 2.949 23,974 -0.03(-1.04%)
Aug 11, 2006 3.097 3.097 2.980 2.980 24,003 -0.12(-3.80%)
Aug 10, 2006 3.128 3.190 3.097 3.097 16,387 -0.06(-1.96%)
Aug 09, 2006 3.116 3.233 3.116 3.159 11,681 -0.02(-0.78%)
Aug 08, 2006 3.283 3.401 3.029 3.184 64,901 -0.02(-0.62%)
Aug 07, 2006 3.196 3.228 3.103 3.204 14,375 -0.02(-0.54%)
Aug 04, 2006 3.153 3.240 3.153 3.221 6,941 +0.01(+0.19%)
Aug 03, 2006 3.159 3.252 3.159 3.215 21,156 +0.06(+1.76%)
Aug 02, 2006 3.035 3.227 3.035 3.159 14,721 +0.04(+1.39%)
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.