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, 2007 3.004 3.035 2.899 2.918 8,213 -0.02(-0.84%)
Aug 30, 2007 2.980 2.998 2.856 2.942 10,108 -0.09(-3.06%)
Aug 29, 2007 3.029 3.035 2.880 3.035 10,604 -0.01(-0.41%)
Aug 28, 2007 2.732 3.060 2.732 3.048 19,446 +0.32(+11.82%)
Aug 27, 2007 2.781 2.887 2.726 2.726 10,355 -0.03(-1.12%)
Aug 24, 2007 2.930 3.035 2.484 2.757 30,097 -0.12(-4.09%)
Aug 23, 2007 2.887 2.942 2.769 2.874 27,346 +0.02(+0.65%)
Aug 22, 2007 2.788 2.868 2.726 2.856 8,187 +0.09(+3.36%)
Aug 21, 2007 2.664 2.899 2.664 2.763 14,851 -0.04(-1.55%)
Aug 20, 2007 2.757 2.887 2.726 2.806 34,438 -0.08(-2.79%)
Aug 17, 2007 3.075 3.081 2.856 2.887 7,103 -0.02(-0.64%)
Aug 16, 2007 2.911 2.911 2.788 2.905 22,063 -0.07(-2.29%)
Aug 15, 2007 3.184 3.184 2.924 2.973 17,147 -0.06(-2.04%)
Aug 14, 2007 2.942 3.159 2.788 3.035 8,168 +0.00(+0.00%)
Aug 13, 2007 2.942 3.035 2.942 3.035 7,999 +0.18(+6.29%)
Aug 10, 2007 2.880 2.980 2.713 2.856 19,291 -0.07(-2.53%)
Aug 09, 2007 3.004 3.035 2.899 2.930 20,505 -0.14(-4.44%)
Aug 08, 2007 3.364 3.469 2.980 3.066 154,682 -0.20(-6.25%)
Aug 07, 2007 3.630 3.630 3.141 3.271 89,865 -0.87(-21.08%)
Aug 06, 2007 4.039 4.144 3.995 4.144 2,936 +0.02(+0.60%)
Aug 03, 2007 4.119 4.200 3.958 4.119 4,360 +0.12(+3.10%)
Aug 02, 2007 3.940 3.995 3.940 3.995 4,520 +0.01(+0.16%)
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.