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, 2005 2.416 2.558 2.416 2.558 9,686 +0.13(+5.36%)
Aug 30, 2005 2.422 2.434 2.422 2.428 807 -0.06(-2.49%)
Aug 29, 2005 2.434 2.540 2.434 2.490 4,520 +0.04(+1.52%)
Aug 26, 2005 2.496 2.496 2.366 2.453 6,836 -0.10(-3.88%)
Aug 25, 2005 2.509 2.552 2.484 2.552 10,217 +0.04(+1.73%)
Aug 24, 2005 2.552 2.552 2.509 2.509 20,498 -0.04(-1.70%)
Aug 23, 2005 2.552 2.552 2.552 2.552 0 +0.00(+0.00%)
Aug 22, 2005 2.595 2.602 2.552 2.552 5,690 -0.04(-1.67%)
Aug 19, 2005 2.626 2.626 2.589 2.595 3,123 -0.03(-1.18%)
Aug 18, 2005 2.571 2.626 2.558 2.626 6,994 +0.09(+3.41%)
Aug 17, 2005 2.540 2.540 2.540 2.540 2,155 -0.01(-0.49%)
Aug 16, 2005 2.509 2.639 2.509 2.552 13,479 +0.04(+1.73%)
Aug 15, 2005 2.540 2.540 2.509 2.509 5,246 -0.06(-2.17%)
Aug 12, 2005 2.552 2.571 2.552 2.565 5,408 +0.01(+0.48%)
Aug 11, 2005 2.571 2.626 2.546 2.552 3,067 +0.03(+1.23%)
Aug 10, 2005 2.521 2.552 2.509 2.521 4,899 +0.00(+0.00%)
Aug 09, 2005 2.571 2.571 2.515 2.521 5,609 -0.04(-1.45%)
Aug 08, 2005 2.676 2.695 2.478 2.558 64,071 -0.09(-3.50%)
Aug 05, 2005 2.726 2.750 2.595 2.651 14,107 -0.04(-1.38%)
Aug 04, 2005 2.527 2.763 2.527 2.688 19,856 +0.16(+6.37%)
Aug 03, 2005 2.540 2.565 2.521 2.527 8,152 -0.02(-0.97%)
Aug 02, 2005 2.515 2.569 2.484 2.552 27,303 +0.04(+1.48%)
Aug 01, 2005 2.540 2.540 2.410 2.515 22,649 +0.00(+0.00%)
Jul 29, 2005 2.602 2.633 2.509 2.515 32,932 -0.09(-3.56%)
Jul 28, 2005 2.614 2.614 2.583 2.608 10,170 -0.02(-0.94%)
Jul 27, 2005 2.675 2.676 2.614 2.633 18,250 -0.04(-1.62%)
Jul 26, 2005 2.676 2.718 2.676 2.676 7,425 -0.01(-0.23%)
Jul 25, 2005 2.713 2.713 2.603 2.682 10,364 -0.04(-1.59%)
Jul 22, 2005 2.726 2.726 2.726 2.726 161 +0.08(+3.04%)
Jul 21, 2005 2.930 2.930 2.602 2.645 8,434 +0.01(+0.23%)
Jul 20, 2005 2.602 2.701 2.602 2.639 10,816 +0.03(+1.19%)
Jul 19, 2005 2.695 2.800 2.608 2.608 9,062 -0.01(-0.24%)
Jul 18, 2005 2.695 2.695 2.614 2.614 9,983 -0.06(-2.31%)
Jul 15, 2005 2.657 2.695 2.608 2.676 3,390 +0.06(+2.13%)
Jul 14, 2005 2.602 2.812 2.599 2.620 26,555 +0.04(+1.44%)
Jul 13, 2005 2.571 2.626 2.571 2.583 40,519 +0.01(+0.48%)
Jul 12, 2005 2.732 2.732 2.571 2.571 12,520 -0.06(-2.35%)
Jul 11, 2005 2.775 2.794 2.633 2.633 30,188 +0.03(+1.19%)
Jul 08, 2005 2.701 2.750 2.478 2.602 14,078 -0.04(-1.41%)
Jul 07, 2005 2.757 2.763 2.639 2.639 33,132 -0.14(-5.12%)
Jul 06, 2005 2.763 2.794 2.763 2.781 1,291 +0.04(+1.35%)
Jul 05, 2005 2.849 2.899 2.744 2.744 6,295 -0.04(-1.56%)
Jul 01, 2005 2.744 2.788 2.744 2.788 14,206 +0.05(+1.81%)
Jun 30, 2005 2.812 2.812 2.726 2.738 7,086 +0.01(+0.45%)
Jun 29, 2005 2.728 2.788 2.713 2.726 10,025 -0.06(-2.22%)
Jun 28, 2005 2.695 2.794 2.695 2.788 16,224 +0.03(+1.12%)
Jun 27, 2005 2.794 2.825 2.757 2.757 21,067 -0.03(-1.11%)
Jun 24, 2005 2.812 2.812 2.788 2.788 3,874 -0.03(-1.10%)
Jun 23, 2005 2.744 2.818 2.744 2.818 9,363 +0.07(+2.71%)
Jun 22, 2005 2.750 2.825 2.639 2.744 27,556 -0.04(-1.56%)
Jun 21, 2005 2.887 3.091 2.757 2.788 28,250 -0.14(-4.66%)
Jun 20, 2005 3.054 3.079 2.880 2.924 10,575 -0.13(-4.26%)
Jun 17, 2005 3.035 3.054 2.930 3.054 13,237 +0.03(+1.02%)
Jun 16, 2005 2.781 3.035 2.781 3.023 59,326 +0.27(+9.66%)
Jun 15, 2005 2.825 2.911 2.732 2.757 96,133 -0.04(-1.55%)
Jun 14, 2005 2.967 2.967 2.688 2.800 7,640 -0.04(-1.52%)
Jun 13, 2005 2.713 2.942 2.682 2.843 8,982 +0.06(+2.00%)
Jun 10, 2005 2.719 2.868 2.676 2.788 21,326 -0.05(-1.75%)
Jun 09, 2005 2.651 2.923 2.651 2.837 6,457 +0.09(+3.39%)
Jun 08, 2005 2.924 2.924 2.732 2.744 24,374 -0.18(-6.14%)
Jun 07, 2005 2.942 2.942 2.911 2.924 8,233 -0.01(-0.21%)
Jun 06, 2005 2.973 3.004 2.899 2.930 18,564 -0.09(-3.07%)
Jun 03, 2005 3.042 3.042 3.023 3.023 2,970 -0.04(-1.41%)
Jun 02, 2005 3.004 3.066 2.967 3.066 17,859 -0.03(-1.00%)
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.